258790 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,790.00 | 1,790.00 | 1,750.00 | 1,780.00 | 8,900.00 | 8,773 |
| 2022-08-11 | 1,760.00 | 1,775.00 | 1,745.00 | 1,775.00 | 8,875.00 | 12,539 |
| 2022-08-10 | 1,780.00 | 1,780.00 | 1,735.00 | 1,760.00 | 8,800.00 | 7,834 |
| 2022-08-09 | 1,790.00 | 1,790.00 | 1,720.00 | 1,780.00 | 8,900.00 | 14,033 |
| 2022-08-08 | 1,800.00 | 1,805.00 | 1,760.00 | 1,780.00 | 8,900.00 | 15,510 |
| 2022-08-05 | 1,800.00 | 1,810.00 | 1,785.00 | 1,800.00 | 9,000.00 | 9,987 |
| 2022-08-04 | 1,820.00 | 1,840.00 | 1,800.00 | 1,800.00 | 9,000.00 | 14,732 |
| 2022-08-03 | 1,810.00 | 1,835.00 | 1,790.00 | 1,810.00 | 9,050.00 | 14,988 |
| 2022-08-02 | 1,860.00 | 1,860.00 | 1,805.00 | 1,810.00 | 9,050.00 | 14,979 |
| 2022-08-01 | 1,925.00 | 1,925.00 | 1,840.00 | 1,860.00 | 9,300.00 | 36,516 |
| 2022-07-29 | 1,910.00 | 1,955.00 | 1,905.00 | 1,915.00 | 9,575.00 | 11,845 |
| 2022-07-28 | 1,965.00 | 1,965.00 | 1,905.00 | 1,910.00 | 9,550.00 | 23,544 |
| 2022-07-27 | 1,875.00 | 2,010.00 | 1,870.00 | 1,965.00 | 9,825.00 | 129,327 |
| 2022-07-26 | 1,875.00 | 1,890.00 | 1,850.00 | 1,870.00 | 9,350.00 | 9,298 |
| 2022-07-25 | 1,900.00 | 1,900.00 | 1,835.00 | 1,875.00 | 9,375.00 | 17,424 |
| 2022-07-22 | 1,945.00 | 1,965.00 | 1,875.00 | 1,885.00 | 9,425.00 | 31,698 |
| 2022-07-21 | 1,975.00 | 2,040.00 | 1,920.00 | 1,945.00 | 9,725.00 | 204,804 |
| 2022-07-20 | 1,900.00 | 1,940.00 | 1,850.00 | 1,915.00 | 9,575.00 | 65,796 |
| 2022-07-19 | 1,810.00 | 1,975.00 | 1,800.00 | 1,870.00 | 9,350.00 | 213,038 |
| 2022-07-18 | 1,780.00 | 1,845.00 | 1,760.00 | 1,810.00 | 9,050.00 | 25,813 |
| 2022-07-15 | 1,810.00 | 1,810.00 | 1,745.00 | 1,760.00 | 8,800.00 | 19,792 |
| 2022-07-14 | 1,775.00 | 1,815.00 | 1,740.00 | 1,815.00 | 9,075.00 | 19,647 |
| 2022-07-13 | 1,710.00 | 1,785.00 | 1,705.00 | 1,775.00 | 8,875.00 | 43,177 |
| 2022-07-12 | 1,750.00 | 1,750.00 | 1,660.00 | 1,705.00 | 8,525.00 | 36,619 |
| 2022-07-11 | 1,725.00 | 1,780.00 | 1,700.00 | 1,750.00 | 8,750.00 | 24,453 |
| 2022-07-08 | 1,715.00 | 1,765.00 | 1,700.00 | 1,725.00 | 8,625.00 | 30,297 |
| 2022-07-07 | 1,705.00 | 1,740.00 | 1,675.00 | 1,710.00 | 8,550.00 | 23,018 |
| 2022-07-06 | 1,620.00 | 1,770.00 | 1,600.00 | 1,705.00 | 8,525.00 | 118,274 |
| 2022-07-05 | 1,520.00 | 1,630.00 | 1,520.00 | 1,600.00 | 8,000.00 | 9,382 |
| 2022-07-04 | 1,560.00 | 1,575.00 | 1,495.00 | 1,520.00 | 7,600.00 | 11,134 |
| 2022-07-01 | 1,600.00 | 1,615.00 | 1,550.00 | 1,560.00 | 7,800.00 | 15,186 |
| 2022-06-30 | 1,610.00 | 1,660.00 | 1,590.00 | 1,610.00 | 8,050.00 | 15,328 |
| 2022-06-29 | 1,610.00 | 1,640.00 | 1,600.00 | 1,610.00 | 8,050.00 | 6,138 |
| 2022-06-28 | 1,635.00 | 1,655.00 | 1,600.00 | 1,640.00 | 8,200.00 | 15,761 |
| 2022-06-27 | 1,600.00 | 1,660.00 | 1,550.00 | 1,635.00 | 8,175.00 | 13,092 |
| 2022-06-24 | 1,465.00 | 1,560.00 | 1,465.00 | 1,555.00 | 7,775.00 | 20,247 |
| 2022-06-23 | 1,565.00 | 1,595.00 | 1,500.00 | 1,500.00 | 7,500.00 | 38,299 |
| 2022-06-22 | 1,710.00 | 1,715.00 | 1,560.00 | 1,585.00 | 7,925.00 | 20,381 |
| 2022-06-21 | 1,660.00 | 1,720.00 | 1,660.00 | 1,695.00 | 8,475.00 | 20,153 |
| 2022-06-20 | 1,760.00 | 1,785.00 | 1,650.00 | 1,680.00 | 8,400.00 | 21,395 |
| 2022-06-17 | 1,705.00 | 1,790.00 | 1,695.00 | 1,780.00 | 8,900.00 | 20,964 |
| 2022-06-16 | 1,770.00 | 1,860.00 | 1,770.00 | 1,780.00 | 8,900.00 | 10,850 |
| 2022-06-15 | 1,815.00 | 1,825.00 | 1,740.00 | 1,760.00 | 8,800.00 | 22,382 |
| 2022-06-14 | 1,880.00 | 1,880.00 | 1,700.00 | 1,840.00 | 9,200.00 | 40,019 |
| 2022-06-13 | 1,980.00 | 1,980.00 | 1,870.00 | 1,915.00 | 9,575.00 | 30,203 |
| 2022-06-10 | 2,030.00 | 2,040.00 | 1,985.00 | 2,000.00 | 10,000.00 | 13,622 |
| 2022-06-09 | 2,005.00 | 2,025.00 | 1,985.00 | 2,025.00 | 10,125.00 | 14,451 |
| 2022-06-08 | 2,030.00 | 2,030.00 | 1,995.00 | 2,005.00 | 10,025.00 | 19,588 |
| 2022-06-07 | 2,130.00 | 2,130.00 | 2,005.00 | 2,040.00 | 10,200.00 | 43,226 |
| 2022-06-03 | 2,140.00 | 2,170.00 | 2,125.00 | 2,130.00 | 10,650.00 | 13,932 |
| 2022-06-02 | 2,175.00 | 2,185.00 | 2,145.00 | 2,145.00 | 10,725.00 | 10,596 |
| 2022-05-31 | 2,140.00 | 2,170.00 | 2,125.00 | 2,165.00 | 10,825.00 | 17,022 |
| 2022-05-30 | 2,130.00 | 2,155.00 | 2,105.00 | 2,140.00 | 10,700.00 | 20,823 |
| 2022-05-27 | 2,150.00 | 2,160.00 | 2,105.00 | 2,115.00 | 10,575.00 | 17,900 |
| 2022-05-26 | 2,120.00 | 2,165.00 | 2,120.00 | 2,140.00 | 10,700.00 | 13,342 |
| 2022-05-25 | 2,135.00 | 2,150.00 | 2,105.00 | 2,130.00 | 10,650.00 | 13,430 |
| 2022-05-24 | 2,170.00 | 2,185.00 | 2,130.00 | 2,135.00 | 10,675.00 | 11,150 |
| 2022-05-23 | 2,210.00 | 2,220.00 | 2,145.00 | 2,170.00 | 10,850.00 | 20,364 |
| 2022-05-20 | 2,195.00 | 2,245.00 | 2,170.00 | 2,210.00 | 11,050.00 | 15,286 |
| 2022-05-19 | 2,190.00 | 2,225.00 | 2,145.00 | 2,195.00 | 10,975.00 | 16,223 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.