258790 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 2,190.00 | 2,225.00 | 1,810.00 | 1,970.00 | 9,850.00 | 5,244,294 |
| 2026-04-17 | 2,135.00 | 2,290.00 | 1,610.00 | 1,713.00 | 8,565.00 | 2,457,176 |
| 2026-04-16 | 1,660.00 | 1,943.00 | 1,555.00 | 1,943.00 | 9,715.00 | 1,581,226 |
| 2026-04-15 | 1,429.00 | 1,570.00 | 1,389.00 | 1,495.00 | 7,475.00 | 354,821 |
| 2026-04-14 | 1,368.00 | 1,430.00 | 1,342.00 | 1,377.00 | 6,885.00 | 61,012 |
| 2026-04-13 | 1,319.00 | 1,340.00 | 1,304.00 | 1,340.00 | 6,700.00 | 14,629 |
| 2026-04-10 | 1,309.00 | 1,341.00 | 1,280.00 | 1,320.00 | 6,600.00 | 24,274 |
| 2026-04-09 | 1,325.00 | 1,346.00 | 1,314.00 | 1,322.00 | 6,610.00 | 19,045 |
| 2026-04-08 | 1,330.00 | 1,356.00 | 1,295.00 | 1,325.00 | 6,625.00 | 17,705 |
| 2026-04-07 | 1,352.00 | 1,379.00 | 1,320.00 | 1,330.00 | 6,650.00 | 17,040 |
| 2026-04-06 | 1,361.00 | 1,390.00 | 1,332.00 | 1,352.00 | 6,760.00 | 16,318 |
| 2026-04-03 | 1,350.00 | 1,392.00 | 1,340.00 | 1,361.00 | 6,805.00 | 15,373 |
| 2026-04-02 | 1,351.00 | 1,410.00 | 1,340.00 | 1,360.00 | 6,800.00 | 36,407 |
| 2026-04-01 | 1,376.00 | 1,410.00 | 1,345.00 | 1,378.00 | 6,890.00 | 37,369 |
| 2026-03-31 | 1,399.00 | 1,399.00 | 1,352.00 | 1,388.00 | 6,940.00 | 32,784 |
| 2026-03-30 | 1,313.00 | 1,451.00 | 1,307.00 | 1,399.00 | 6,995.00 | 153,486 |
| 2026-03-27 | 1,342.00 | 1,349.00 | 1,301.00 | 1,313.00 | 6,565.00 | 16,283 |
| 2026-03-26 | 1,300.00 | 1,378.00 | 1,279.00 | 1,342.00 | 6,710.00 | 63,062 |
| 2026-03-25 | 1,256.00 | 1,332.00 | 1,220.00 | 1,308.00 | 6,540.00 | 32,819 |
| 2026-03-24 | 1,230.00 | 1,347.00 | 1,200.00 | 1,256.00 | 6,280.00 | 39,553 |
| 2026-03-23 | 1,190.00 | 1,248.00 | 1,143.00 | 1,230.00 | 6,150.00 | 33,107 |
| 2026-03-20 | 1,174.00 | 1,205.00 | 1,150.00 | 1,179.00 | 5,895.00 | 9,718 |
| 2026-03-19 | 1,223.00 | 1,223.00 | 1,169.00 | 1,175.00 | 5,875.00 | 7,591 |
| 2026-03-18 | 1,232.00 | 1,244.00 | 1,195.00 | 1,196.00 | 5,980.00 | 16,308 |
| 2026-03-17 | 1,193.00 | 1,246.00 | 1,193.00 | 1,232.00 | 6,160.00 | 23,469 |
| 2026-03-16 | 1,229.00 | 1,250.00 | 1,149.00 | 1,188.00 | 5,940.00 | 11,075 |
| 2026-03-13 | 1,191.00 | 1,233.00 | 1,162.00 | 1,187.00 | 5,935.00 | 12,269 |
| 2026-03-12 | 1,118.00 | 1,215.00 | 1,118.00 | 1,191.00 | 5,955.00 | 12,443 |
| 2026-03-11 | 1,181.00 | 1,224.00 | 1,152.00 | 1,190.00 | 5,950.00 | 13,758 |
| 2026-03-10 | 1,123.00 | 1,193.00 | 1,123.00 | 1,184.00 | 5,920.00 | 9,325 |
| 2026-03-09 | 1,187.00 | 1,187.00 | 1,120.00 | 1,133.00 | 5,665.00 | 13,834 |
| 2026-03-06 | 1,107.00 | 1,224.00 | 1,107.00 | 1,185.00 | 5,925.00 | 9,545 |
| 2026-03-05 | 1,102.00 | 1,200.00 | 1,102.00 | 1,175.00 | 5,875.00 | 20,399 |
| 2026-03-04 | 1,218.00 | 1,218.00 | 1,024.00 | 1,070.00 | 5,350.00 | 53,524 |
| 2026-03-03 | 1,271.00 | 1,271.00 | 1,230.00 | 1,230.00 | 6,150.00 | 34,840 |
| 2026-02-27 | 1,294.00 | 1,304.00 | 1,265.00 | 1,271.00 | 6,355.00 | 42,374 |
| 2026-02-26 | 1,324.00 | 1,333.00 | 1,290.00 | 1,293.00 | 6,465.00 | 48,768 |
| 2026-02-25 | 1,362.00 | 1,377.00 | 1,321.00 | 1,322.00 | 6,610.00 | 25,502 |
| 2026-02-24 | 1,346.00 | 1,381.00 | 1,346.00 | 1,363.00 | 6,815.00 | 22,589 |
| 2026-02-23 | 1,309.00 | 1,365.00 | 1,309.00 | 1,340.00 | 6,700.00 | 31,418 |
| 2026-02-20 | 1,300.00 | 1,324.00 | 1,296.00 | 1,309.00 | 6,545.00 | 16,789 |
| 2026-02-19 | 1,317.00 | 1,344.00 | 1,286.00 | 1,324.00 | 6,620.00 | 50,393 |
| 2026-02-13 | 1,348.00 | 1,348.00 | 1,315.00 | 1,317.00 | 6,585.00 | 19,632 |
| 2026-02-12 | 1,339.00 | 1,357.00 | 1,315.00 | 1,339.00 | 6,695.00 | 22,809 |
| 2026-02-11 | 1,359.00 | 1,359.00 | 1,313.00 | 1,339.00 | 6,695.00 | 20,412 |
| 2026-02-10 | 1,372.00 | 1,372.00 | 1,323.00 | 1,360.00 | 6,800.00 | 29,172 |
| 2026-02-09 | 1,380.00 | 1,407.00 | 1,322.00 | 1,351.00 | 6,755.00 | 28,739 |
| 2026-02-06 | 1,347.00 | 1,374.00 | 1,272.00 | 1,353.00 | 6,765.00 | 48,787 |
| 2026-02-05 | 1,420.00 | 1,421.00 | 1,339.00 | 1,347.00 | 6,735.00 | 96,199 |
| 2026-02-04 | 1,361.00 | 1,653.00 | 1,309.00 | 1,416.00 | 7,080.00 | 770,534 |
| 2026-02-03 | 1,310.00 | 1,355.00 | 1,300.00 | 1,355.00 | 6,775.00 | 44,407 |
| 2026-02-02 | 1,379.00 | 1,379.00 | 1,300.00 | 1,308.00 | 6,540.00 | 27,573 |
| 2026-01-30 | 1,391.00 | 1,436.00 | 1,331.00 | 1,367.00 | 6,835.00 | 29,682 |
| 2026-01-29 | 1,391.00 | 1,425.00 | 1,365.00 | 1,391.00 | 6,955.00 | 20,410 |
| 2026-01-28 | 1,398.00 | 1,477.00 | 1,392.00 | 1,403.00 | 7,015.00 | 23,838 |
| 2026-01-27 | 1,438.00 | 1,440.00 | 1,386.00 | 1,398.00 | 6,990.00 | 20,172 |
| 2026-01-26 | 1,420.00 | 1,460.00 | 1,381.00 | 1,438.00 | 7,190.00 | 39,754 |
| 2026-01-23 | 1,328.00 | 1,417.00 | 1,304.00 | 1,365.00 | 6,825.00 | 48,684 |
| 2026-01-22 | 1,302.00 | 1,332.00 | 1,292.00 | 1,304.00 | 6,520.00 | 11,122 |
| 2026-01-21 | 1,348.00 | 1,348.00 | 1,295.00 | 1,302.00 | 6,510.00 | 28,464 |
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.