058970.KS,0P00017XG7,35261 (058970.KS)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 05:00AM KST
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2024 | 51,200.00 | 52,300.00 | 50,200.00 | 50,600.00 | 50,600.00 | 49,597 |
| 30 Sept 2024 | 53,600.00 | 53,900.00 | 50,500.00 | 52,500.00 | 52,500.00 | 86,282 |
| 27 Sept 2024 | 54,400.00 | 55,000.00 | 53,000.00 | 53,100.00 | 53,100.00 | 44,226 |
| 26 Sept 2024 | 54,000.00 | 54,600.00 | 53,500.00 | 54,400.00 | 54,400.00 | 48,683 |
| 25 Sept 2024 | 54,400.00 | 54,700.00 | 53,200.00 | 53,200.00 | 53,200.00 | 76,920 |
| 24 Sept 2024 | 53,100.00 | 54,200.00 | 52,500.00 | 53,900.00 | 53,900.00 | 45,391 |
| 23 Sept 2024 | 51,700.00 | 53,400.00 | 51,000.00 | 53,000.00 | 53,000.00 | 79,773 |
| 20 Sept 2024 | 48,300.00 | 51,900.00 | 48,300.00 | 51,500.00 | 51,500.00 | 106,782 |
| 19 Sept 2024 | 49,400.00 | 49,400.00 | 47,500.00 | 47,850.00 | 47,850.00 | 26,889 |
| 13 Sept 2024 | 48,300.00 | 49,450.00 | 47,400.00 | 48,600.00 | 48,600.00 | 45,917 |
| 12 Sept 2024 | 48,200.00 | 49,400.00 | 47,450.00 | 47,800.00 | 47,800.00 | 45,493 |
| 11 Sept 2024 | 49,050.00 | 49,500.00 | 47,000.00 | 48,200.00 | 48,200.00 | 52,806 |
| 10 Sept 2024 | 48,000.00 | 49,400.00 | 47,900.00 | 48,700.00 | 48,700.00 | 105,834 |
| 09 Sept 2024 | 42,000.00 | 47,900.00 | 41,650.00 | 47,050.00 | 47,050.00 | 108,255 |
| 06 Sept 2024 | 46,000.00 | 46,500.00 | 42,750.00 | 43,050.00 | 43,050.00 | 100,466 |
| 05 Sept 2024 | 46,800.00 | 48,150.00 | 45,450.00 | 46,500.00 | 46,500.00 | 50,301 |
| 04 Sept 2024 | 47,200.00 | 47,250.00 | 46,050.00 | 47,000.00 | 47,000.00 | 71,153 |
| 03 Sept 2024 | 50,500.00 | 50,900.00 | 48,350.00 | 48,600.00 | 48,600.00 | 65,857 |
| 02 Sept 2024 | 51,000.00 | 51,800.00 | 49,850.00 | 50,500.00 | 50,500.00 | 49,942 |
| 30 Aug 2024 | 50,900.00 | 51,700.00 | 49,400.00 | 50,700.00 | 50,700.00 | 45,474 |
| 29 Aug 2024 | 49,300.00 | 52,300.00 | 49,000.00 | 50,500.00 | 50,500.00 | 90,509 |
| 28 Aug 2024 | 51,600.00 | 51,600.00 | 49,400.00 | 50,100.00 | 50,100.00 | 69,814 |
| 27 Aug 2024 | 46,500.00 | 52,100.00 | 45,950.00 | 51,200.00 | 51,200.00 | 251,536 |
| 26 Aug 2024 | 46,500.00 | 48,200.00 | 45,750.00 | 46,550.00 | 46,550.00 | 55,887 |
| 23 Aug 2024 | 47,150.00 | 47,900.00 | 45,700.00 | 46,550.00 | 46,550.00 | 57,253 |
| 22 Aug 2024 | 46,000.00 | 49,150.00 | 45,750.00 | 47,550.00 | 47,550.00 | 156,431 |
| 21 Aug 2024 | 45,950.00 | 46,700.00 | 45,300.00 | 45,750.00 | 45,750.00 | 54,510 |
| 20 Aug 2024 | 43,000.00 | 46,850.00 | 42,400.00 | 46,200.00 | 46,200.00 | 147,508 |
| 19 Aug 2024 | 43,900.00 | 44,000.00 | 42,200.00 | 42,200.00 | 42,200.00 | 50,326 |
| 16 Aug 2024 | 44,200.00 | 44,400.00 | 43,250.00 | 43,800.00 | 43,800.00 | 46,221 |
| 14 Aug 2024 | 43,100.00 | 44,250.00 | 42,700.00 | 43,150.00 | 43,150.00 | 70,144 |
| 13 Aug 2024 | 43,050.00 | 44,700.00 | 41,000.00 | 42,600.00 | 42,600.00 | 115,037 |
| 12 Aug 2024 | 39,550.00 | 46,000.00 | 39,300.00 | 43,050.00 | 43,050.00 | 227,581 |
| 09 Aug 2024 | 40,200.00 | 41,200.00 | 38,400.00 | 39,100.00 | 39,100.00 | 102,006 |
| 08 Aug 2024 | 39,650.00 | 40,300.00 | 37,900.00 | 39,300.00 | 39,300.00 | 131,141 |
| 07 Aug 2024 | 41,150.00 | 41,500.00 | 39,950.00 | 40,250.00 | 40,250.00 | 104,536 |
| 06 Aug 2024 | 40,400.00 | 43,400.00 | 40,250.00 | 41,450.00 | 41,450.00 | 132,873 |
| 05 Aug 2024 | 46,000.00 | 46,700.00 | 39,000.00 | 39,700.00 | 39,700.00 | 311,711 |
| 02 Aug 2024 | 52,000.00 | 52,100.00 | 47,200.00 | 48,100.00 | 48,100.00 | 176,510 |
| 01 Aug 2024 | 51,300.00 | 52,300.00 | 51,100.00 | 51,200.00 | 51,200.00 | 28,402 |
| 31 Jul 2024 | 50,300.00 | 51,800.00 | 49,800.00 | 51,300.00 | 51,300.00 | 45,268 |
| 30 Jul 2024 | 53,000.00 | 53,000.00 | 49,950.00 | 49,950.00 | 49,950.00 | 104,970 |
| 29 Jul 2024 | 54,400.00 | 54,800.00 | 52,100.00 | 53,700.00 | 53,700.00 | 76,561 |
| 26 Jul 2024 | 54,500.00 | 56,900.00 | 54,400.00 | 54,600.00 | 54,600.00 | 82,275 |
| 25 Jul 2024 | 54,200.00 | 54,500.00 | 52,500.00 | 54,200.00 | 54,200.00 | 62,932 |
| 24 Jul 2024 | 54,900.00 | 56,800.00 | 54,600.00 | 55,100.00 | 55,100.00 | 33,965 |
| 23 Jul 2024 | 55,300.00 | 56,400.00 | 54,100.00 | 55,300.00 | 55,300.00 | 47,583 |
| 22 Jul 2024 | 55,700.00 | 56,000.00 | 53,700.00 | 55,300.00 | 55,300.00 | 46,094 |
| 19 Jul 2024 | 56,500.00 | 57,300.00 | 55,700.00 | 55,700.00 | 55,700.00 | 35,261 |
| 18 Jul 2024 | 56,000.00 | 57,400.00 | 55,400.00 | 57,400.00 | 57,400.00 | 46,579 |
| 17 Jul 2024 | 59,400.00 | 59,800.00 | 56,400.00 | 56,400.00 | 56,400.00 | 79,741 |
| 16 Jul 2024 | 59,600.00 | 60,300.00 | 58,400.00 | 59,400.00 | 59,400.00 | 47,063 |
| 15 Jul 2024 | 60,000.00 | 60,200.00 | 56,000.00 | 59,400.00 | 59,400.00 | 77,951 |
| 12 Jul 2024 | 59,900.00 | 60,800.00 | 58,900.00 | 60,000.00 | 60,000.00 | 53,146 |
| 11 Jul 2024 | 60,500.00 | 61,000.00 | 59,500.00 | 59,900.00 | 59,900.00 | 35,149 |
| 10 Jul 2024 | 59,400.00 | 60,900.00 | 59,200.00 | 60,500.00 | 60,500.00 | 55,945 |
| 09 Jul 2024 | 58,500.00 | 60,300.00 | 58,100.00 | 59,900.00 | 59,900.00 | 62,553 |
| 08 Jul 2024 | 58,100.00 | 58,500.00 | 57,000.00 | 58,500.00 | 58,500.00 | 30,692 |
| 05 Jul 2024 | 54,200.00 | 59,200.00 | 54,000.00 | 58,300.00 | 58,300.00 | 129,657 |
| 04 Jul 2024 | 55,200.00 | 56,200.00 | 53,700.00 | 54,500.00 | 54,500.00 | 65,971 |
| 03 Jul 2024 | 55,300.00 | 56,100.00 | 54,900.00 | 55,200.00 | 55,200.00 | 48,454 |
| 02 Jul 2024 | 58,200.00 | 58,600.00 | 55,500.00 | 55,800.00 | 55,800.00 | 108,886 |
| 01 Jul 2024 | 58,500.00 | 60,200.00 | 58,200.00 | 59,000.00 | 59,000.00 | 54,609 |
| 28 Jun 2024 | 58,100.00 | 59,500.00 | 57,100.00 | 58,200.00 | 58,200.00 | 59,707 |
| 27 Jun 2024 | 57,400.00 | 59,300.00 | 56,800.00 | 57,300.00 | 57,300.00 | 63,908 |
| 26 Jun 2024 | 57,800.00 | 59,200.00 | 56,800.00 | 57,400.00 | 57,400.00 | 53,360 |
| 25 Jun 2024 | 57,100.00 | 58,000.00 | 56,500.00 | 57,800.00 | 57,800.00 | 39,766 |
| 24 Jun 2024 | 59,000.00 | 59,200.00 | 56,000.00 | 57,100.00 | 57,100.00 | 91,779 |
| 21 Jun 2024 | 61,600.00 | 61,800.00 | 58,300.00 | 59,000.00 | 59,000.00 | 143,662 |
| 20 Jun 2024 | 60,700.00 | 62,600.00 | 60,400.00 | 61,600.00 | 61,600.00 | 79,547 |
| 19 Jun 2024 | 60,900.00 | 61,800.00 | 60,200.00 | 60,700.00 | 60,700.00 | 55,212 |
| 18 Jun 2024 | 61,300.00 | 61,300.00 | 59,000.00 | 60,300.00 | 60,300.00 | 75,037 |
| 17 Jun 2024 | 58,200.00 | 61,300.00 | 58,100.00 | 60,700.00 | 60,700.00 | 128,866 |
| 14 Jun 2024 | 59,100.00 | 59,100.00 | 57,900.00 | 58,200.00 | 58,200.00 | 72,208 |
| 13 Jun 2024 | 62,000.00 | 62,300.00 | 58,500.00 | 58,700.00 | 58,700.00 | 270,401 |
| 12 Jun 2024 | 61,400.00 | 62,100.00 | 60,700.00 | 61,700.00 | 61,700.00 | 59,488 |
| 11 Jun 2024 | 62,300.00 | 62,800.00 | 61,100.00 | 61,300.00 | 61,300.00 | 73,603 |
| 10 Jun 2024 | 61,200.00 | 62,900.00 | 60,500.00 | 62,300.00 | 62,300.00 | 78,384 |
| 07 Jun 2024 | 64,100.00 | 65,400.00 | 60,900.00 | 61,400.00 | 61,400.00 | 185,505 |
| 05 Jun 2024 | 66,600.00 | 67,500.00 | 64,500.00 | 64,500.00 | 64,500.00 | 89,397 |
| 04 Jun 2024 | 66,400.00 | 68,000.00 | 64,500.00 | 66,400.00 | 66,400.00 | 165,343 |
| 03 Jun 2024 | 74,000.00 | 75,200.00 | 64,700.00 | 65,500.00 | 65,500.00 | 564,065 |
| 31 May 2024 | 74,500.00 | 76,300.00 | 72,900.00 | 75,100.00 | 75,100.00 | 171,030 |
| 30 May 2024 | 73,700.00 | 75,100.00 | 73,000.00 | 73,200.00 | 73,200.00 | 120,631 |
| 29 May 2024 | 74,400.00 | 75,000.00 | 72,400.00 | 73,700.00 | 73,700.00 | 113,558 |
| 28 May 2024 | 71,500.00 | 75,400.00 | 69,900.00 | 73,900.00 | 73,900.00 | 225,488 |
| 27 May 2024 | 71,000.00 | 72,600.00 | 68,300.00 | 71,400.00 | 71,400.00 | 130,357 |
| 24 May 2024 | 71,500.00 | 73,800.00 | 70,000.00 | 71,000.00 | 71,000.00 | 139,835 |
| 23 May 2024 | 73,400.00 | 74,100.00 | 71,000.00 | 71,500.00 | 71,500.00 | 190,535 |
| 22 May 2024 | 73,300.00 | 74,900.00 | 71,600.00 | 72,600.00 | 72,600.00 | 251,004 |
| 21 May 2024 | 69,000.00 | 74,400.00 | 67,600.00 | 72,600.00 | 72,600.00 | 524,533 |
| 20 May 2024 | 66,400.00 | 68,200.00 | 65,300.00 | 67,800.00 | 67,800.00 | 87,879 |
| 17 May 2024 | 68,700.00 | 70,800.00 | 66,500.00 | 66,800.00 | 66,800.00 | 138,544 |
| 16 May 2024 | 68,000.00 | 69,500.00 | 66,300.00 | 67,000.00 | 67,000.00 | 147,447 |
| 14 May 2024 | 65,400.00 | 71,200.00 | 64,800.00 | 68,100.00 | 68,100.00 | 209,023 |
| 13 May 2024 | 67,900.00 | 68,300.00 | 64,000.00 | 65,300.00 | 65,300.00 | 107,923 |
| 10 May 2024 | 68,600.00 | 72,500.00 | 67,000.00 | 68,000.00 | 68,000.00 | 208,570 |
| 09 May 2024 | 65,400.00 | 69,400.00 | 63,800.00 | 68,600.00 | 68,600.00 | 189,871 |
| 08 May 2024 | 64,800.00 | 66,200.00 | 64,300.00 | 65,100.00 | 65,100.00 | 74,795 |
| 07 May 2024 | 68,000.00 | 68,400.00 | 62,700.00 | 64,700.00 | 64,700.00 | 187,554 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.