258790 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,385.00 | 1,391.00 | 1,330.00 | 1,341.00 | 6,705.00 | 94,339 |
| 2025-10-22 | 1,280.00 | 1,488.00 | 1,252.00 | 1,391.00 | 6,955.00 | 1,161,349 |
| 2025-10-21 | 1,293.00 | 1,370.00 | 1,277.00 | 1,311.00 | 6,555.00 | 162,845 |
| 2025-10-20 | 1,200.00 | 1,430.00 | 1,190.00 | 1,293.00 | 6,465.00 | 437,591 |
| 2025-10-17 | 1,241.00 | 1,241.00 | 1,197.00 | 1,210.00 | 6,050.00 | 56,158 |
| 2025-10-16 | 1,262.00 | 1,268.00 | 1,217.00 | 1,235.00 | 6,175.00 | 67,438 |
| 2025-10-15 | 1,323.00 | 1,331.00 | 1,241.00 | 1,262.00 | 6,310.00 | 122,023 |
| 2025-10-14 | 1,320.00 | 1,350.00 | 1,290.00 | 1,331.00 | 6,655.00 | 101,588 |
| 2025-10-13 | 1,366.00 | 1,394.00 | 1,302.00 | 1,320.00 | 6,600.00 | 76,978 |
| 2025-10-10 | 1,373.00 | 1,397.00 | 1,307.00 | 1,394.00 | 6,970.00 | 165,709 |
| 2025-10-02 | 1,415.00 | 1,428.00 | 1,363.00 | 1,379.00 | 6,895.00 | 117,147 |
| 2025-10-01 | 1,436.00 | 1,530.00 | 1,407.00 | 1,415.00 | 7,075.00 | 340,137 |
| 2025-09-30 | 1,519.00 | 1,730.00 | 1,435.00 | 1,456.00 | 7,280.00 | 1,449,733 |
| 2025-09-29 | 1,407.00 | 1,760.00 | 1,407.00 | 1,531.00 | 7,655.00 | 2,566,513 |
| 2025-09-26 | 1,580.00 | 1,580.00 | 1,356.00 | 1,361.00 | 6,805.00 | 538,482 |
| 2025-09-25 | 1,598.00 | 1,817.00 | 1,554.00 | 1,590.00 | 7,950.00 | 1,081,169 |
| 2025-09-24 | 1,716.00 | 1,960.00 | 1,545.00 | 1,650.00 | 8,250.00 | 2,339,085 |
| 2025-09-23 | 1,536.00 | 1,979.00 | 1,310.00 | 1,732.00 | 8,660.00 | 5,017,888 |
| 2025-09-22 | 1,706.00 | 1,706.00 | 1,463.00 | 1,537.00 | 7,685.00 | 3,358,621 |
| 2025-09-19 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 5,100.00 | 0 |
| 2025-09-18 | 1,023.00 | 1,037.00 | 1,008.00 | 1,020.00 | 5,100.00 | 19,954 |
| 2025-09-17 | 1,018.00 | 1,032.00 | 1,000.00 | 1,023.00 | 5,115.00 | 7,610 |
| 2025-09-16 | 1,022.00 | 1,023.00 | 1,008.00 | 1,009.00 | 5,045.00 | 8,472 |
| 2025-09-15 | 1,031.00 | 1,045.00 | 990.00 | 1,022.00 | 5,110.00 | 7,908 |
| 2025-09-12 | 1,022.00 | 1,060.00 | 1,022.00 | 1,039.00 | 5,195.00 | 17,018 |
| 2025-09-11 | 1,027.00 | 1,032.00 | 1,021.00 | 1,026.00 | 5,130.00 | 5,288 |
| 2025-09-10 | 1,019.00 | 1,032.00 | 1,013.00 | 1,027.00 | 5,135.00 | 8,870 |
| 2025-09-09 | 1,037.00 | 1,037.00 | 981.00 | 1,009.00 | 5,045.00 | 11,177 |
| 2025-09-08 | 1,036.00 | 1,037.00 | 1,020.00 | 1,027.00 | 5,135.00 | 9,213 |
| 2025-09-05 | 1,035.00 | 1,035.00 | 1,018.00 | 1,026.00 | 5,130.00 | 7,208 |
| 2025-09-04 | 1,039.00 | 1,045.00 | 981.00 | 1,024.00 | 5,120.00 | 10,712 |
| 2025-09-03 | 1,052.00 | 1,060.00 | 1,020.00 | 1,029.00 | 5,145.00 | 10,029 |
| 2025-09-02 | 1,032.00 | 1,049.00 | 1,021.00 | 1,042.00 | 5,210.00 | 7,150 |
| 2025-09-01 | 1,094.00 | 1,094.00 | 1,029.00 | 1,032.00 | 5,160.00 | 27,920 |
| 2025-08-29 | 1,093.00 | 1,130.00 | 1,079.00 | 1,084.00 | 5,420.00 | 15,391 |
| 2025-08-28 | 1,089.00 | 1,135.00 | 1,085.00 | 1,093.00 | 5,465.00 | 20,819 |
| 2025-08-27 | 1,081.00 | 1,091.00 | 1,067.00 | 1,089.00 | 5,445.00 | 6,980 |
| 2025-08-26 | 1,084.00 | 1,100.00 | 1,062.00 | 1,081.00 | 5,405.00 | 21,247 |
| 2025-08-25 | 1,085.00 | 1,091.00 | 1,071.00 | 1,074.00 | 5,370.00 | 8,217 |
| 2025-08-22 | 1,083.00 | 1,109.00 | 1,067.00 | 1,085.00 | 5,425.00 | 7,366 |
| 2025-08-21 | 1,077.00 | 1,089.00 | 1,069.00 | 1,083.00 | 5,415.00 | 9,267 |
| 2025-08-20 | 1,071.00 | 1,110.00 | 1,051.00 | 1,073.00 | 5,365.00 | 24,631 |
| 2025-08-19 | 1,063.00 | 1,125.00 | 1,054.00 | 1,071.00 | 5,355.00 | 13,048 |
| 2025-08-18 | 1,101.00 | 1,101.00 | 1,053.00 | 1,057.00 | 5,285.00 | 18,732 |
| 2025-08-14 | 1,083.00 | 1,103.00 | 1,068.00 | 1,101.00 | 5,505.00 | 21,526 |
| 2025-08-13 | 1,067.00 | 1,095.00 | 1,050.00 | 1,078.00 | 5,390.00 | 29,137 |
| 2025-08-12 | 1,021.00 | 1,158.00 | 1,021.00 | 1,057.00 | 5,285.00 | 191,721 |
| 2025-08-11 | 999.00 | 1,030.00 | 977.00 | 1,021.00 | 5,105.00 | 41,410 |
| 2025-08-08 | 1,022.00 | 1,032.00 | 975.00 | 999.00 | 4,995.00 | 100,794 |
| 2025-08-07 | 1,061.00 | 1,061.00 | 1,007.00 | 1,022.00 | 5,110.00 | 100,388 |
| 2025-08-06 | 1,101.00 | 1,108.00 | 1,048.00 | 1,055.00 | 5,275.00 | 146,269 |
| 2025-08-05 | 1,293.00 | 1,340.00 | 1,022.00 | 1,130.00 | 5,650.00 | 872,423 |
| 2025-08-04 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-08-01 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-07-31 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-07-30 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-07-29 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-07-28 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-07-25 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-07-24 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
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.