258790 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,170.00 | 4,360.00 | 4,000.00 | 4,070.00 | 4,070.00 | 7,888 |
| 2026-07-16 | 4,100.00 | 4,250.00 | 4,030.00 | 4,170.00 | 4,170.00 | 12,690 |
| 2026-07-15 | 4,210.00 | 4,340.00 | 4,030.00 | 4,095.00 | 4,095.00 | 32,943 |
| 2026-07-14 | 4,035.00 | 4,055.00 | 3,665.00 | 3,945.00 | 3,945.00 | 23,312 |
| 2026-07-13 | 4,200.00 | 4,290.00 | 3,815.00 | 3,860.00 | 3,860.00 | 36,164 |
| 2026-07-10 | 3,900.00 | 4,490.00 | 3,865.00 | 4,295.00 | 4,295.00 | 40,110 |
| 2026-07-09 | 4,120.00 | 4,135.00 | 3,710.00 | 4,020.00 | 4,020.00 | 56,932 |
| 2026-07-08 | 3,800.00 | 4,250.00 | 3,575.00 | 4,150.00 | 4,150.00 | 66,708 |
| 2026-07-07 | 3,830.00 | 3,830.00 | 3,530.00 | 3,725.00 | 3,725.00 | 40,268 |
| 2026-07-06 | 3,570.00 | 3,820.00 | 3,565.00 | 3,715.00 | 3,715.00 | 27,081 |
| 2026-07-03 | 3,460.00 | 3,800.00 | 3,350.00 | 3,580.00 | 3,580.00 | 23,552 |
| 2026-07-02 | 3,660.00 | 3,700.00 | 3,435.00 | 3,520.00 | 3,520.00 | 16,107 |
| 2026-07-01 | 3,625.00 | 3,750.00 | 3,480.00 | 3,690.00 | 3,690.00 | 18,480 |
| 2026-06-30 | 3,545.00 | 3,670.00 | 3,215.00 | 3,510.00 | 3,510.00 | 11,355 |
| 2026-06-29 | 3,400.00 | 3,680.00 | 3,375.00 | 3,545.00 | 3,545.00 | 60,415 |
| 2026-06-26 | 3,415.00 | 3,615.00 | 3,110.00 | 3,425.00 | 3,425.00 | 45,744 |
| 2026-06-25 | 3,655.00 | 3,720.00 | 3,355.00 | 3,415.00 | 3,415.00 | 48,646 |
| 2026-06-24 | 3,620.00 | 3,705.00 | 3,540.00 | 3,650.00 | 3,650.00 | 29,799 |
| 2026-06-23 | 3,915.00 | 3,940.00 | 3,650.00 | 3,650.00 | 3,650.00 | 55,331 |
| 2026-06-22 | 4,080.00 | 4,140.00 | 3,700.00 | 3,945.00 | 3,945.00 | 59,491 |
| 2026-06-19 | 4,260.00 | 4,260.00 | 3,980.00 | 4,080.00 | 4,080.00 | 94,945 |
| 2026-06-18 | 4,360.00 | 4,380.00 | 4,205.00 | 4,260.00 | 4,260.00 | 32,479 |
| 2026-06-17 | 4,310.00 | 4,600.00 | 4,220.00 | 4,380.00 | 4,380.00 | 25,210 |
| 2026-06-16 | 4,410.00 | 4,640.00 | 4,070.00 | 4,315.00 | 4,315.00 | 37,180 |
| 2026-06-15 | 4,510.00 | 4,750.00 | 4,345.00 | 4,410.00 | 4,410.00 | 37,711 |
| 2026-06-12 | 4,220.00 | 4,640.00 | 4,220.00 | 4,465.00 | 4,465.00 | 41,166 |
| 2026-06-11 | 4,170.00 | 4,350.00 | 4,070.00 | 4,220.00 | 4,220.00 | 54,185 |
| 2026-06-10 | 5,000.00 | 5,000.00 | 4,120.00 | 4,180.00 | 4,180.00 | 70,065 |
| 2026-06-09 | 4,555.00 | 4,855.00 | 4,555.00 | 4,710.00 | 4,710.00 | 39,402 |
| 2026-06-08 | 4,700.00 | 4,725.00 | 4,440.00 | 4,555.00 | 4,555.00 | 90,541 |
| 2026-06-05 | 5,100.00 | 5,370.00 | 4,850.00 | 4,900.00 | 4,900.00 | 70,100 |
| 2026-06-04 | 5,270.00 | 5,360.00 | 5,030.00 | 5,100.00 | 5,100.00 | 95,796 |
| 2026-06-02 | 5,320.00 | 5,700.00 | 5,050.00 | 5,310.00 | 5,310.00 | 90,146 |
| 2026-06-01 | 5,750.00 | 5,760.00 | 5,100.00 | 5,320.00 | 5,320.00 | 147,297 |
| 2026-05-29 | 6,600.00 | 6,980.00 | 5,770.00 | 5,930.00 | 5,930.00 | 144,237 |
| 2026-05-28 | 8,000.00 | 8,070.00 | 6,180.00 | 6,600.00 | 6,600.00 | 281,023 |
| 2026-05-27 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 8,590.00 | 0 |
| 2026-05-26 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 8,590.00 | 0 |
| 2026-05-22 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 8,590.00 | 0 |
| 2026-05-21 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 8,590.00 | 0 |
| 2026-05-20 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 8,590.00 | 0 |
| 2026-05-19 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 8,590.00 | 0 |
| 2026-05-18 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 8,590.00 | 0 |
| 2026-05-15 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 8,590.00 | 0 |
| 2026-05-14 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 8,590.00 | 0 |
| 2026-05-13 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 8,590.00 | 0 |
| 2026-05-12 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 8,590.00 | 0 |
| 2026-05-11 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 8,590.00 | 0 |
| 2026-05-08 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 8,590.00 | 0 |
| 2026-05-07 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 8,590.00 | 0 |
| 2026-05-06 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 8,590.00 | 0 |
| 2026-05-04 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 8,590.00 | 0 |
| 2026-04-30 | 1,680.00 | 1,784.00 | 1,668.00 | 1,718.00 | 8,590.00 | 262,311 |
| 2026-04-29 | 1,803.00 | 1,803.00 | 1,655.00 | 1,662.00 | 8,310.00 | 296,344 |
| 2026-04-28 | 1,900.00 | 1,934.00 | 1,799.00 | 1,824.00 | 9,120.00 | 381,925 |
| 2026-04-27 | 1,934.00 | 2,055.00 | 1,843.00 | 1,934.00 | 9,670.00 | 664,904 |
| 2026-04-24 | 2,075.00 | 2,280.00 | 1,950.00 | 1,993.00 | 9,965.00 | 1,497,027 |
| 2026-04-23 | 1,966.00 | 2,075.00 | 1,770.00 | 1,962.00 | 9,810.00 | 1,309,157 |
| 2026-04-22 | 1,837.00 | 2,210.00 | 1,671.00 | 1,963.00 | 9,815.00 | 3,448,352 |
| 2026-04-21 | 2,150.00 | 2,180.00 | 1,763.00 | 1,807.00 | 9,035.00 | 2,018,208 |
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.