258790 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,327.00 | 1,347.00 | 1,255.00 | 1,328.00 | 6,640.00 | 68,769 |
| 2025-04-23 | 1,448.00 | 1,459.00 | 1,311.00 | 1,315.00 | 6,575.00 | 110,720 |
| 2025-04-22 | 1,530.00 | 1,530.00 | 1,464.00 | 1,464.00 | 7,320.00 | 75,196 |
| 2025-04-21 | 1,475.00 | 1,536.00 | 1,430.00 | 1,536.00 | 7,680.00 | 137,912 |
| 2025-04-18 | 1,450.00 | 1,590.00 | 1,374.00 | 1,542.00 | 7,710.00 | 167,083 |
| 2025-04-17 | 1,400.00 | 1,499.00 | 1,310.00 | 1,438.00 | 7,190.00 | 165,363 |
| 2025-04-16 | 1,526.00 | 1,561.00 | 1,403.00 | 1,426.00 | 7,130.00 | 96,529 |
| 2025-04-15 | 1,611.00 | 1,650.00 | 1,510.00 | 1,561.00 | 7,805.00 | 165,881 |
| 2025-04-14 | 1,479.00 | 1,730.00 | 1,384.00 | 1,598.00 | 7,990.00 | 478,054 |
| 2025-04-11 | 1,582.00 | 1,582.00 | 1,424.00 | 1,510.00 | 7,550.00 | 215,116 |
| 2025-04-10 | 1,634.00 | 1,700.00 | 1,506.00 | 1,596.00 | 7,980.00 | 202,148 |
| 2025-04-09 | 1,800.00 | 1,870.00 | 1,558.00 | 1,658.00 | 8,290.00 | 369,688 |
| 2025-04-08 | 1,842.00 | 1,876.00 | 1,744.00 | 1,846.00 | 9,230.00 | 425,582 |
| 2025-04-07 | 1,761.00 | 1,915.00 | 1,725.00 | 1,846.00 | 9,230.00 | 943,671 |
| 2025-04-04 | 1,677.00 | 2,085.00 | 1,459.00 | 1,846.00 | 9,230.00 | 6,166,120 |
| 2025-04-03 | 1,494.00 | 1,612.00 | 1,466.00 | 1,612.00 | 8,060.00 | 1,735,207 |
| 2025-04-02 | 1,110.00 | 1,240.00 | 1,105.00 | 1,240.00 | 6,200.00 | 239,953 |
| 2025-04-01 | 928.00 | 1,004.00 | 925.00 | 954.00 | 4,770.00 | 83,287 |
| 2025-03-31 | 920.00 | 930.00 | 902.00 | 928.00 | 4,640.00 | 16,690 |
| 2025-03-28 | 893.00 | 943.00 | 880.00 | 920.00 | 4,600.00 | 6,623 |
| 2025-03-27 | 949.00 | 960.00 | 895.00 | 901.00 | 4,505.00 | 16,256 |
| 2025-03-26 | 875.00 | 952.00 | 851.00 | 949.00 | 4,745.00 | 20,351 |
| 2025-03-25 | 877.00 | 894.00 | 870.00 | 883.00 | 4,415.00 | 4,826 |
| 2025-03-24 | 884.00 | 899.00 | 871.00 | 877.00 | 4,385.00 | 7,687 |
| 2025-03-21 | 888.00 | 900.00 | 871.00 | 881.00 | 4,405.00 | 5,212 |
| 2025-03-20 | 910.00 | 911.00 | 876.00 | 880.00 | 4,400.00 | 14,395 |
| 2025-03-19 | 920.00 | 921.00 | 888.00 | 910.00 | 4,550.00 | 1,597 |
| 2025-03-18 | 898.00 | 916.00 | 898.00 | 913.00 | 4,565.00 | 3,876 |
| 2025-03-17 | 899.00 | 915.00 | 895.00 | 898.00 | 4,490.00 | 3,056 |
| 2025-03-14 | 874.00 | 916.00 | 874.00 | 914.00 | 4,570.00 | 5,579 |
| 2025-03-13 | 901.00 | 903.00 | 882.00 | 882.00 | 4,410.00 | 4,898 |
| 2025-03-12 | 856.00 | 899.00 | 856.00 | 893.00 | 4,465.00 | 8,344 |
| 2025-03-11 | 859.00 | 875.00 | 840.00 | 856.00 | 4,280.00 | 6,039 |
| 2025-03-10 | 873.00 | 873.00 | 850.00 | 866.00 | 4,330.00 | 6,198 |
| 2025-03-07 | 878.00 | 890.00 | 860.00 | 871.00 | 4,355.00 | 10,286 |
| 2025-03-06 | 905.00 | 905.00 | 877.00 | 878.00 | 4,390.00 | 12,066 |
| 2025-03-05 | 881.00 | 903.00 | 881.00 | 901.00 | 4,505.00 | 3,644 |
| 2025-03-04 | 890.00 | 905.00 | 882.00 | 896.00 | 4,480.00 | 8,866 |
| 2025-02-28 | 893.00 | 902.00 | 890.00 | 890.00 | 4,450.00 | 7,377 |
| 2025-02-27 | 911.00 | 921.00 | 893.00 | 902.00 | 4,510.00 | 13,886 |
| 2025-02-26 | 924.00 | 926.00 | 902.00 | 915.00 | 4,575.00 | 9,974 |
| 2025-02-25 | 921.00 | 926.00 | 911.00 | 915.00 | 4,575.00 | 4,407 |
| 2025-02-24 | 923.00 | 930.00 | 907.00 | 921.00 | 4,605.00 | 16,512 |
| 2025-02-21 | 906.00 | 912.00 | 905.00 | 908.00 | 4,540.00 | 9,936 |
| 2025-02-20 | 898.00 | 909.00 | 897.00 | 906.00 | 4,530.00 | 5,303 |
| 2025-02-19 | 897.00 | 911.00 | 897.00 | 898.00 | 4,490.00 | 2,760 |
| 2025-02-18 | 900.00 | 911.00 | 891.00 | 900.00 | 4,500.00 | 3,874 |
| 2025-02-17 | 912.00 | 917.00 | 892.00 | 908.00 | 4,540.00 | 8,864 |
| 2025-02-14 | 923.00 | 923.00 | 891.00 | 909.00 | 4,545.00 | 7,414 |
| 2025-02-13 | 916.00 | 928.00 | 907.00 | 923.00 | 4,615.00 | 5,797 |
| 2025-02-12 | 925.00 | 926.00 | 908.00 | 915.00 | 4,575.00 | 1,810 |
| 2025-02-11 | 920.00 | 942.00 | 906.00 | 925.00 | 4,625.00 | 4,051 |
| 2025-02-10 | 895.00 | 917.00 | 893.00 | 915.00 | 4,575.00 | 7,490 |
| 2025-02-07 | 936.00 | 936.00 | 897.00 | 903.00 | 4,515.00 | 18,072 |
| 2025-02-06 | 951.00 | 961.00 | 934.00 | 936.00 | 4,680.00 | 7,558 |
| 2025-02-05 | 953.00 | 970.00 | 934.00 | 962.00 | 4,810.00 | 3,420 |
| 2025-02-04 | 965.00 | 969.00 | 952.00 | 953.00 | 4,765.00 | 4,872 |
| 2025-02-03 | 975.00 | 984.00 | 930.00 | 965.00 | 4,825.00 | 12,179 |
| 2025-01-31 | 971.00 | 980.00 | 967.00 | 974.00 | 4,870.00 | 10,137 |
| 2025-01-24 | 972.00 | 998.00 | 955.00 | 971.00 | 4,855.00 | 19,195 |
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.