258790 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-07-23 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-07-22 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-07-21 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-07-18 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-07-17 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-07-16 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-07-15 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-07-14 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-07-11 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-07-10 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-07-09 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-07-08 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-07-07 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-07-04 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-07-03 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-07-02 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-07-01 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-06-30 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-06-27 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-06-26 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-06-25 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-06-24 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6,575.00 | 0 |
| 2025-06-23 | 1,371.00 | 1,385.00 | 1,295.00 | 1,315.00 | 6,575.00 | 68,919 |
| 2025-06-20 | 1,339.00 | 1,391.00 | 1,285.00 | 1,371.00 | 6,855.00 | 72,247 |
| 2025-06-19 | 1,281.00 | 1,370.00 | 1,270.00 | 1,350.00 | 6,750.00 | 72,293 |
| 2025-06-18 | 1,230.00 | 1,281.00 | 1,230.00 | 1,281.00 | 6,405.00 | 61,549 |
| 2025-06-17 | 1,264.00 | 1,264.00 | 1,219.00 | 1,230.00 | 6,150.00 | 37,495 |
| 2025-06-16 | 1,233.00 | 1,274.00 | 1,207.00 | 1,264.00 | 6,320.00 | 69,197 |
| 2025-06-13 | 1,252.00 | 1,275.00 | 1,205.00 | 1,221.00 | 6,105.00 | 58,822 |
| 2025-06-12 | 1,272.00 | 1,343.00 | 1,246.00 | 1,262.00 | 6,310.00 | 55,676 |
| 2025-06-11 | 1,320.00 | 1,329.00 | 1,268.00 | 1,272.00 | 6,360.00 | 60,430 |
| 2025-06-10 | 1,279.00 | 1,391.00 | 1,245.00 | 1,320.00 | 6,600.00 | 208,919 |
| 2025-06-09 | 1,184.00 | 1,276.00 | 1,138.00 | 1,267.00 | 6,335.00 | 210,946 |
| 2025-06-05 | 1,106.00 | 1,162.00 | 1,105.00 | 1,130.00 | 5,650.00 | 46,921 |
| 2025-06-04 | 1,145.00 | 1,192.00 | 1,079.00 | 1,105.00 | 5,525.00 | 62,782 |
| 2025-06-02 | 1,180.00 | 1,180.00 | 1,133.00 | 1,142.00 | 5,710.00 | 26,941 |
| 2025-05-30 | 1,194.00 | 1,218.00 | 1,137.00 | 1,171.00 | 5,855.00 | 35,720 |
| 2025-05-29 | 1,148.00 | 1,235.00 | 1,148.00 | 1,194.00 | 5,970.00 | 49,589 |
| 2025-05-28 | 1,150.00 | 1,184.00 | 1,118.00 | 1,153.00 | 5,765.00 | 28,527 |
| 2025-05-27 | 1,132.00 | 1,132.00 | 1,102.00 | 1,125.00 | 5,625.00 | 49,100 |
| 2025-05-26 | 1,116.00 | 1,180.00 | 1,101.00 | 1,133.00 | 5,665.00 | 23,567 |
| 2025-05-23 | 1,146.00 | 1,190.00 | 1,122.00 | 1,129.00 | 5,645.00 | 24,767 |
| 2025-05-22 | 1,160.00 | 1,174.00 | 1,116.00 | 1,148.00 | 5,740.00 | 32,260 |
| 2025-05-21 | 1,201.00 | 1,221.00 | 1,146.00 | 1,157.00 | 5,785.00 | 23,418 |
| 2025-05-20 | 1,148.00 | 1,201.00 | 1,115.00 | 1,151.00 | 5,755.00 | 41,067 |
| 2025-05-19 | 1,210.00 | 1,217.00 | 1,100.00 | 1,129.00 | 5,645.00 | 90,087 |
| 2025-05-16 | 1,254.00 | 1,257.00 | 1,209.00 | 1,220.00 | 6,100.00 | 55,664 |
| 2025-05-15 | 1,284.00 | 1,284.00 | 1,214.00 | 1,225.00 | 6,125.00 | 52,895 |
| 2025-05-14 | 1,293.00 | 1,293.00 | 1,241.00 | 1,262.00 | 6,310.00 | 81,989 |
| 2025-05-13 | 1,339.00 | 1,339.00 | 1,250.00 | 1,290.00 | 6,450.00 | 63,051 |
| 2025-05-12 | 1,234.00 | 1,388.00 | 1,225.00 | 1,320.00 | 6,600.00 | 205,139 |
| 2025-05-09 | 1,276.00 | 1,278.00 | 1,220.00 | 1,234.00 | 6,170.00 | 58,956 |
| 2025-05-08 | 1,245.00 | 1,278.00 | 1,229.00 | 1,275.00 | 6,375.00 | 78,951 |
| 2025-05-07 | 1,242.00 | 1,285.00 | 1,207.00 | 1,219.00 | 6,095.00 | 123,380 |
| 2025-05-02 | 1,200.00 | 1,284.00 | 1,200.00 | 1,242.00 | 6,210.00 | 181,278 |
| 2025-04-30 | 1,360.00 | 1,417.00 | 1,288.00 | 1,341.00 | 6,705.00 | 179,455 |
| 2025-04-29 | 1,333.00 | 1,399.00 | 1,293.00 | 1,341.00 | 6,705.00 | 49,323 |
| 2025-04-28 | 1,326.00 | 1,430.00 | 1,268.00 | 1,333.00 | 6,665.00 | 95,661 |
| 2025-04-25 | 1,328.00 | 1,353.00 | 1,255.00 | 1,326.00 | 6,630.00 | 54,051 |
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.