258790 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 980.00 | 988.00 | 960.00 | 972.00 | 4,860.00 | 10,354 |
| 2025-01-22 | 993.00 | 1,000.00 | 960.00 | 971.00 | 4,855.00 | 9,431 |
| 2025-01-21 | 1,006.00 | 1,007.00 | 977.00 | 996.00 | 4,980.00 | 12,038 |
| 2025-01-20 | 1,012.00 | 1,012.00 | 990.00 | 1,004.00 | 5,020.00 | 9,787 |
| 2025-01-17 | 1,020.00 | 1,020.00 | 990.00 | 1,002.00 | 5,010.00 | 12,654 |
| 2025-01-16 | 1,025.00 | 1,080.00 | 988.00 | 1,021.00 | 5,105.00 | 57,009 |
| 2025-01-15 | 1,030.00 | 1,034.00 | 989.00 | 1,015.00 | 5,075.00 | 11,571 |
| 2025-01-14 | 1,026.00 | 1,026.00 | 1,002.00 | 1,019.00 | 5,095.00 | 5,789 |
| 2025-01-13 | 1,038.00 | 1,047.00 | 999.00 | 1,016.00 | 5,080.00 | 13,084 |
| 2025-01-10 | 1,028.00 | 1,040.00 | 980.00 | 1,040.00 | 5,200.00 | 21,632 |
| 2025-01-09 | 1,040.00 | 1,060.00 | 1,005.00 | 1,028.00 | 5,140.00 | 7,250 |
| 2025-01-08 | 1,050.00 | 1,077.00 | 1,016.00 | 1,027.00 | 5,135.00 | 24,273 |
| 2025-01-07 | 1,073.00 | 1,082.00 | 1,052.00 | 1,052.00 | 5,260.00 | 18,228 |
| 2025-01-06 | 1,057.00 | 1,083.00 | 1,049.00 | 1,076.00 | 5,380.00 | 11,650 |
| 2025-01-03 | 1,054.00 | 1,072.00 | 1,006.00 | 1,072.00 | 5,360.00 | 41,789 |
| 2025-01-02 | 989.00 | 1,068.00 | 989.00 | 1,064.00 | 5,320.00 | 37,258 |
| 2024-12-30 | 985.00 | 1,002.00 | 974.00 | 987.00 | 4,935.00 | 11,869 |
| 2024-12-27 | 950.00 | 1,002.00 | 941.00 | 986.00 | 4,930.00 | 12,266 |
| 2024-12-26 | 1,000.00 | 1,038.00 | 951.00 | 953.00 | 4,765.00 | 22,053 |
| 2024-12-24 | 1,003.00 | 1,038.00 | 995.00 | 1,000.00 | 5,000.00 | 18,652 |
| 2024-12-23 | 1,005.00 | 1,029.00 | 941.00 | 1,013.00 | 5,065.00 | 25,853 |
| 2024-12-20 | 1,032.00 | 1,044.00 | 1,000.00 | 1,004.00 | 5,020.00 | 42,592 |
| 2024-12-19 | 1,030.00 | 1,091.00 | 1,020.00 | 1,043.00 | 5,215.00 | 31,152 |
| 2024-12-18 | 1,078.00 | 1,087.00 | 1,001.00 | 1,085.00 | 5,425.00 | 40,895 |
| 2024-12-17 | 1,136.00 | 1,141.00 | 1,003.00 | 1,088.00 | 5,440.00 | 81,169 |
| 2024-12-16 | 1,212.00 | 1,212.00 | 1,110.00 | 1,135.00 | 5,675.00 | 69,968 |
| 2024-12-13 | 1,161.00 | 1,172.00 | 1,099.00 | 1,149.00 | 5,745.00 | 66,703 |
| 2024-12-12 | 1,241.00 | 1,242.00 | 1,123.00 | 1,172.00 | 5,860.00 | 163,422 |
| 2024-12-11 | 1,498.00 | 1,499.00 | 1,230.00 | 1,260.00 | 6,300.00 | 465,613 |
| 2024-12-10 | 1,007.00 | 1,245.00 | 989.00 | 1,245.00 | 6,225.00 | 649,255 |
| 2024-12-09 | 890.00 | 983.00 | 860.00 | 958.00 | 4,790.00 | 135,789 |
| 2024-12-06 | 926.00 | 939.00 | 845.00 | 910.00 | 4,550.00 | 93,490 |
| 2024-12-05 | 943.00 | 958.00 | 921.00 | 935.00 | 4,675.00 | 33,318 |
| 2024-12-04 | 968.00 | 1,000.00 | 911.00 | 943.00 | 4,715.00 | 211,205 |
| 2024-12-03 | 897.00 | 911.00 | 895.00 | 908.00 | 4,540.00 | 11,303 |
| 2024-12-02 | 902.00 | 907.00 | 895.00 | 900.00 | 4,500.00 | 7,788 |
| 2024-11-29 | 899.00 | 911.00 | 899.00 | 905.00 | 4,525.00 | 4,764 |
| 2024-11-28 | 894.00 | 924.00 | 894.00 | 901.00 | 4,505.00 | 9,728 |
| 2024-11-27 | 902.00 | 902.00 | 893.00 | 895.00 | 4,475.00 | 4,722 |
| 2024-11-26 | 887.00 | 905.00 | 885.00 | 902.00 | 4,510.00 | 13,013 |
| 2024-11-25 | 878.00 | 887.00 | 871.00 | 887.00 | 4,435.00 | 8,786 |
| 2024-11-22 | 847.00 | 880.00 | 840.00 | 879.00 | 4,395.00 | 5,586 |
| 2024-11-21 | 843.00 | 853.00 | 835.00 | 853.00 | 4,265.00 | 4,514 |
| 2024-11-20 | 861.00 | 867.00 | 845.00 | 845.00 | 4,225.00 | 9,370 |
| 2024-11-19 | 868.00 | 883.00 | 858.00 | 863.00 | 4,315.00 | 9,408 |
| 2024-11-18 | 848.00 | 882.00 | 848.00 | 862.00 | 4,310.00 | 12,465 |
| 2024-11-15 | 856.00 | 885.00 | 842.00 | 857.00 | 4,285.00 | 8,003 |
| 2024-11-14 | 859.00 | 867.00 | 845.00 | 860.00 | 4,300.00 | 5,829 |
| 2024-11-13 | 860.00 | 883.00 | 851.00 | 862.00 | 4,310.00 | 8,816 |
| 2024-11-12 | 900.00 | 900.00 | 868.00 | 883.00 | 4,415.00 | 5,707 |
| 2024-11-11 | 898.00 | 906.00 | 882.00 | 900.00 | 4,500.00 | 8,583 |
| 2024-11-08 | 890.00 | 911.00 | 862.00 | 908.00 | 4,540.00 | 7,143 |
| 2024-11-07 | 895.00 | 911.00 | 887.00 | 901.00 | 4,505.00 | 6,000 |
| 2024-11-06 | 894.00 | 903.00 | 865.00 | 895.00 | 4,475.00 | 14,227 |
| 2024-11-05 | 907.00 | 910.00 | 889.00 | 902.00 | 4,510.00 | 5,379 |
| 2024-11-04 | 899.00 | 919.00 | 897.00 | 899.00 | 4,495.00 | 6,228 |
| 2024-11-01 | 901.00 | 911.00 | 885.00 | 899.00 | 4,495.00 | 11,519 |
| 2024-10-31 | 912.00 | 915.00 | 898.00 | 909.00 | 4,545.00 | 1,652 |
| 2024-10-30 | 918.00 | 919.00 | 895.00 | 911.00 | 4,555.00 | 11,180 |
| 2024-10-29 | 911.00 | 911.00 | 899.00 | 904.00 | 4,520.00 | 3,275 |
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.