258790 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,366.00 | 1,373.00 | 1,326.00 | 1,350.00 | 6,750.00 | 24,724 |
| 2026-01-19 | 1,390.00 | 1,432.00 | 1,351.00 | 1,366.00 | 6,830.00 | 16,294 |
| 2026-01-16 | 1,384.00 | 1,435.00 | 1,370.00 | 1,380.00 | 6,900.00 | 18,311 |
| 2026-01-15 | 1,415.00 | 1,419.00 | 1,370.00 | 1,383.00 | 6,915.00 | 41,369 |
| 2026-01-14 | 1,426.00 | 1,455.00 | 1,403.00 | 1,415.00 | 7,075.00 | 14,508 |
| 2026-01-13 | 1,460.00 | 1,474.00 | 1,401.00 | 1,426.00 | 7,130.00 | 41,046 |
| 2026-01-12 | 1,471.00 | 1,550.00 | 1,450.00 | 1,461.00 | 7,305.00 | 30,818 |
| 2026-01-09 | 1,476.00 | 1,571.00 | 1,460.00 | 1,471.00 | 7,355.00 | 26,313 |
| 2026-01-08 | 1,451.00 | 1,520.00 | 1,451.00 | 1,481.00 | 7,405.00 | 30,600 |
| 2026-01-07 | 1,519.00 | 1,534.00 | 1,471.00 | 1,481.00 | 7,405.00 | 38,139 |
| 2026-01-06 | 1,518.00 | 1,655.00 | 1,481.00 | 1,540.00 | 7,700.00 | 172,701 |
| 2026-01-05 | 1,472.00 | 1,525.00 | 1,472.00 | 1,522.00 | 7,610.00 | 77,656 |
| 2026-01-02 | 1,455.00 | 1,483.00 | 1,445.00 | 1,472.00 | 7,360.00 | 39,428 |
| 2025-12-30 | 1,445.00 | 1,471.00 | 1,437.00 | 1,456.00 | 7,280.00 | 29,535 |
| 2025-12-29 | 1,426.00 | 1,464.00 | 1,404.00 | 1,445.00 | 7,225.00 | 29,258 |
| 2025-12-26 | 1,432.00 | 1,485.00 | 1,418.00 | 1,418.00 | 7,090.00 | 57,060 |
| 2025-12-24 | 1,457.00 | 1,459.00 | 1,420.00 | 1,431.00 | 7,155.00 | 62,287 |
| 2025-12-23 | 1,434.00 | 1,464.00 | 1,405.00 | 1,458.00 | 7,290.00 | 71,598 |
| 2025-12-22 | 1,430.00 | 1,454.00 | 1,419.00 | 1,446.00 | 7,230.00 | 32,642 |
| 2025-12-19 | 1,425.00 | 1,439.00 | 1,391.00 | 1,428.00 | 7,140.00 | 40,082 |
| 2025-12-18 | 1,385.00 | 1,433.00 | 1,375.00 | 1,413.00 | 7,065.00 | 43,730 |
| 2025-12-17 | 1,413.00 | 1,413.00 | 1,369.00 | 1,385.00 | 6,925.00 | 42,316 |
| 2025-12-16 | 1,375.00 | 1,414.00 | 1,347.00 | 1,395.00 | 6,975.00 | 50,669 |
| 2025-12-15 | 1,408.00 | 1,410.00 | 1,321.00 | 1,375.00 | 6,875.00 | 45,071 |
| 2025-12-12 | 1,406.00 | 1,424.00 | 1,371.00 | 1,408.00 | 7,040.00 | 81,691 |
| 2025-12-11 | 1,379.00 | 1,472.00 | 1,365.00 | 1,417.00 | 7,085.00 | 144,082 |
| 2025-12-10 | 1,435.00 | 1,436.00 | 1,365.00 | 1,385.00 | 6,925.00 | 82,080 |
| 2025-12-09 | 1,410.00 | 1,464.00 | 1,385.00 | 1,414.00 | 7,070.00 | 102,041 |
| 2025-12-08 | 1,375.00 | 1,466.00 | 1,375.00 | 1,402.00 | 7,010.00 | 167,947 |
| 2025-12-05 | 1,391.00 | 1,452.00 | 1,358.00 | 1,372.00 | 6,860.00 | 170,635 |
| 2025-12-04 | 1,448.00 | 1,495.00 | 1,343.00 | 1,389.00 | 6,945.00 | 352,250 |
| 2025-12-03 | 1,548.00 | 1,646.00 | 1,430.00 | 1,450.00 | 7,250.00 | 1,174,619 |
| 2025-12-02 | 1,851.00 | 1,940.00 | 1,489.00 | 1,496.00 | 7,480.00 | 2,923,291 |
| 2025-12-01 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 8,410.00 | 207,023 |
| 2025-11-28 | 1,257.00 | 1,307.00 | 1,249.00 | 1,294.00 | 6,470.00 | 41,301 |
| 2025-11-27 | 1,239.00 | 1,279.00 | 1,238.00 | 1,249.00 | 6,245.00 | 37,711 |
| 2025-11-26 | 1,260.00 | 1,260.00 | 1,215.00 | 1,238.00 | 6,190.00 | 12,571 |
| 2025-11-25 | 1,210.00 | 1,269.00 | 1,210.00 | 1,214.00 | 6,070.00 | 14,104 |
| 2025-11-24 | 1,232.00 | 1,293.00 | 1,205.00 | 1,209.00 | 6,045.00 | 30,261 |
| 2025-11-21 | 1,216.00 | 1,288.00 | 1,201.00 | 1,231.00 | 6,155.00 | 24,488 |
| 2025-11-20 | 1,237.00 | 1,282.00 | 1,219.00 | 1,230.00 | 6,150.00 | 17,202 |
| 2025-11-19 | 1,240.00 | 1,300.00 | 1,212.00 | 1,236.00 | 6,180.00 | 18,769 |
| 2025-11-18 | 1,250.00 | 1,348.00 | 1,227.00 | 1,251.00 | 6,255.00 | 77,735 |
| 2025-11-17 | 1,230.00 | 1,255.00 | 1,203.00 | 1,246.00 | 6,230.00 | 27,993 |
| 2025-11-14 | 1,230.00 | 1,232.00 | 1,202.00 | 1,230.00 | 6,150.00 | 17,656 |
| 2025-11-13 | 1,245.00 | 1,271.00 | 1,221.00 | 1,223.00 | 6,115.00 | 14,022 |
| 2025-11-12 | 1,232.00 | 1,298.00 | 1,220.00 | 1,245.00 | 6,225.00 | 26,324 |
| 2025-11-11 | 1,280.00 | 1,304.00 | 1,234.00 | 1,244.00 | 6,220.00 | 37,714 |
| 2025-11-10 | 1,228.00 | 1,309.00 | 1,224.00 | 1,280.00 | 6,400.00 | 44,065 |
| 2025-11-07 | 1,245.00 | 1,266.00 | 1,198.00 | 1,228.00 | 6,140.00 | 25,268 |
| 2025-11-06 | 1,251.00 | 1,320.00 | 1,221.00 | 1,229.00 | 6,145.00 | 47,101 |
| 2025-11-05 | 1,239.00 | 1,362.00 | 1,197.00 | 1,251.00 | 6,255.00 | 120,107 |
| 2025-11-04 | 1,241.00 | 1,293.00 | 1,225.00 | 1,240.00 | 6,200.00 | 37,242 |
| 2025-11-03 | 1,279.00 | 1,290.00 | 1,224.00 | 1,233.00 | 6,165.00 | 34,741 |
| 2025-10-31 | 1,257.00 | 1,318.00 | 1,250.00 | 1,278.00 | 6,390.00 | 28,076 |
| 2025-10-30 | 1,301.00 | 1,322.00 | 1,239.00 | 1,268.00 | 6,340.00 | 73,197 |
| 2025-10-29 | 1,321.00 | 1,350.00 | 1,295.00 | 1,322.00 | 6,610.00 | 42,710 |
| 2025-10-28 | 1,305.00 | 1,375.00 | 1,290.00 | 1,334.00 | 6,670.00 | 61,379 |
| 2025-10-27 | 1,304.00 | 1,347.00 | 1,295.00 | 1,305.00 | 6,525.00 | 50,896 |
| 2025-10-24 | 1,341.00 | 1,354.00 | 1,303.00 | 1,304.00 | 6,520.00 | 67,464 |
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.