258790 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 900.00 | 913.00 | 889.00 | 903.00 | 4,515.00 | 10,221 |
| 2024-10-25 | 885.00 | 902.00 | 867.00 | 900.00 | 4,500.00 | 11,201 |
| 2024-10-24 | 894.00 | 894.00 | 870.00 | 885.00 | 4,425.00 | 5,603 |
| 2024-10-23 | 875.00 | 891.00 | 869.00 | 890.00 | 4,450.00 | 8,083 |
| 2024-10-22 | 873.00 | 876.00 | 855.00 | 875.00 | 4,375.00 | 5,867 |
| 2024-10-21 | 871.00 | 879.00 | 852.00 | 873.00 | 4,365.00 | 4,037 |
| 2024-10-18 | 875.00 | 889.00 | 860.00 | 871.00 | 4,355.00 | 11,070 |
| 2024-10-17 | 888.00 | 888.00 | 848.00 | 880.00 | 4,400.00 | 27,382 |
| 2024-10-16 | 910.00 | 910.00 | 858.00 | 888.00 | 4,440.00 | 32,881 |
| 2024-10-15 | 896.00 | 914.00 | 879.00 | 906.00 | 4,530.00 | 15,553 |
| 2024-10-14 | 902.00 | 920.00 | 874.00 | 899.00 | 4,495.00 | 11,774 |
| 2024-10-11 | 881.00 | 949.00 | 881.00 | 901.00 | 4,505.00 | 9,330 |
| 2024-10-10 | 899.00 | 910.00 | 875.00 | 890.00 | 4,450.00 | 23,788 |
| 2024-10-08 | 914.00 | 918.00 | 885.00 | 888.00 | 4,440.00 | 11,014 |
| 2024-10-07 | 906.00 | 921.00 | 897.00 | 905.00 | 4,525.00 | 12,910 |
| 2024-10-04 | 917.00 | 933.00 | 890.00 | 898.00 | 4,490.00 | 13,669 |
| 2024-10-02 | 877.00 | 929.00 | 877.00 | 916.00 | 4,580.00 | 11,269 |
| 2024-09-30 | 910.00 | 913.00 | 891.00 | 894.00 | 4,470.00 | 22,574 |
| 2024-09-27 | 915.00 | 922.00 | 900.00 | 917.00 | 4,585.00 | 42,480 |
| 2024-09-26 | 977.00 | 987.00 | 911.00 | 925.00 | 4,625.00 | 117,883 |
| 2024-09-25 | 1,114.00 | 1,140.00 | 980.00 | 980.00 | 4,900.00 | 111,390 |
| 2024-09-24 | 1,095.00 | 1,189.00 | 1,087.00 | 1,110.00 | 5,550.00 | 90,826 |
| 2024-09-23 | 1,210.00 | 1,218.00 | 1,130.00 | 1,138.00 | 5,690.00 | 51,907 |
| 2024-09-20 | 1,072.00 | 1,271.00 | 1,060.00 | 1,210.00 | 6,050.00 | 279,544 |
| 2024-09-19 | 1,115.00 | 1,167.00 | 1,033.00 | 1,099.00 | 5,495.00 | 59,524 |
| 2024-09-13 | 970.00 | 1,166.00 | 961.00 | 1,115.00 | 5,575.00 | 334,080 |
| 2024-09-12 | 976.00 | 1,019.00 | 961.00 | 970.00 | 4,850.00 | 17,877 |
| 2024-09-11 | 975.00 | 990.00 | 962.00 | 978.00 | 4,890.00 | 2,556 |
| 2024-09-10 | 962.00 | 976.00 | 947.00 | 975.00 | 4,875.00 | 5,825 |
| 2024-09-09 | 955.00 | 963.00 | 939.00 | 962.00 | 4,810.00 | 3,015 |
| 2024-09-06 | 973.00 | 979.00 | 949.00 | 955.00 | 4,775.00 | 5,422 |
| 2024-09-05 | 967.00 | 987.00 | 967.00 | 982.00 | 4,910.00 | 1,948 |
| 2024-09-04 | 980.00 | 988.00 | 960.00 | 977.00 | 4,885.00 | 6,210 |
| 2024-09-03 | 1,003.00 | 1,013.00 | 968.00 | 988.00 | 4,940.00 | 8,307 |
| 2024-09-02 | 1,018.00 | 1,022.00 | 982.00 | 994.00 | 4,970.00 | 8,249 |
| 2024-08-30 | 979.00 | 1,016.00 | 977.00 | 1,013.00 | 5,065.00 | 13,560 |
| 2024-08-29 | 980.00 | 981.00 | 963.00 | 979.00 | 4,895.00 | 4,047 |
| 2024-08-28 | 983.00 | 993.00 | 970.00 | 978.00 | 4,890.00 | 5,582 |
| 2024-08-27 | 942.00 | 999.00 | 942.00 | 983.00 | 4,915.00 | 19,510 |
| 2024-08-26 | 956.00 | 980.00 | 941.00 | 941.00 | 4,705.00 | 17,366 |
| 2024-08-23 | 956.00 | 961.00 | 927.00 | 956.00 | 4,780.00 | 41,347 |
| 2024-08-22 | 1,026.00 | 1,035.00 | 951.00 | 960.00 | 4,800.00 | 16,001 |
| 2024-08-21 | 1,034.00 | 1,034.00 | 1,000.00 | 1,019.00 | 5,095.00 | 19,899 |
| 2024-08-20 | 1,031.00 | 1,048.00 | 1,015.00 | 1,037.00 | 5,185.00 | 20,127 |
| 2024-08-19 | 1,028.00 | 1,038.00 | 1,020.00 | 1,032.00 | 5,160.00 | 5,438 |
| 2024-08-16 | 1,049.00 | 1,057.00 | 1,019.00 | 1,028.00 | 5,140.00 | 19,100 |
| 2024-08-14 | 1,065.00 | 1,069.00 | 1,040.00 | 1,049.00 | 5,245.00 | 16,963 |
| 2024-08-13 | 1,055.00 | 1,063.00 | 1,030.00 | 1,055.00 | 5,275.00 | 9,930 |
| 2024-08-12 | 1,014.00 | 1,056.00 | 1,002.00 | 1,055.00 | 5,275.00 | 34,290 |
| 2024-08-09 | 1,035.00 | 1,056.00 | 1,003.00 | 1,003.00 | 5,015.00 | 30,414 |
| 2024-08-08 | 1,089.00 | 1,145.00 | 1,009.00 | 1,030.00 | 5,150.00 | 29,119 |
| 2024-08-07 | 1,088.00 | 1,110.00 | 1,074.00 | 1,089.00 | 5,445.00 | 3,503 |
| 2024-08-06 | 1,065.00 | 1,137.00 | 1,065.00 | 1,088.00 | 5,440.00 | 8,945 |
| 2024-08-05 | 1,164.00 | 1,164.00 | 1,006.00 | 1,054.00 | 5,270.00 | 25,523 |
| 2024-08-02 | 1,186.00 | 1,194.00 | 1,130.00 | 1,175.00 | 5,875.00 | 17,586 |
| 2024-08-01 | 1,176.00 | 1,197.00 | 1,173.00 | 1,194.00 | 5,970.00 | 5,834 |
| 2024-07-31 | 1,182.00 | 1,186.00 | 1,160.00 | 1,175.00 | 5,875.00 | 2,514 |
| 2024-07-30 | 1,163.00 | 1,193.00 | 1,159.00 | 1,188.00 | 5,940.00 | 10,663 |
| 2024-07-29 | 1,153.00 | 1,178.00 | 1,143.00 | 1,174.00 | 5,870.00 | 5,509 |
| 2024-07-26 | 1,158.00 | 1,175.00 | 1,133.00 | 1,165.00 | 5,825.00 | 5,166 |
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.