086220 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 760.00 | 760.00 | 644.00 | 645.00 | 645.00 | 6,702 |
| 2026-07-14 | 866.00 | 866.00 | 757.00 | 757.00 | 757.00 | 1,731 |
| 2026-07-13 | 1,000.00 | 1,000.00 | 850.00 | 890.00 | 890.00 | 4,188 |
| 2026-07-10 | 1,000.00 | 1,000.00 | 910.00 | 1,000.00 | 1,000.00 | 22 |
| 2026-07-09 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 20 |
| 2026-07-08 | 1,000.00 | 1,000.00 | 855.00 | 999.00 | 999.00 | 11 |
| 2026-07-07 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 20 |
| 2026-07-06 | 1,000.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | 112 |
| 2026-07-03 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 999.00 | 23 |
| 2026-07-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 397 |
| 2026-07-01 | 1,095.00 | 1,095.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2 |
| 2026-06-30 | 1,090.00 | 1,090.00 | 1,000.00 | 1,050.00 | 1,050.00 | 85 |
| 2026-06-29 | 1,100.00 | 1,100.00 | 900.00 | 1,000.00 | 1,000.00 | 1,472 |
| 2026-06-26 | 1,001.00 | 1,030.00 | 978.00 | 1,000.00 | 1,000.00 | 1,178 |
| 2026-06-25 | 1,289.00 | 1,289.00 | 1,097.00 | 1,150.00 | 1,150.00 | 1,062 |
| 2026-06-24 | 1,297.00 | 1,297.00 | 1,290.00 | 1,290.00 | 1,290.00 | 17 |
| 2026-06-23 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 21 |
| 2026-06-22 | 1,200.00 | 1,299.00 | 1,200.00 | 1,296.00 | 1,296.00 | 25 |
| 2026-06-19 | 1,275.00 | 1,299.00 | 1,100.00 | 1,294.00 | 1,294.00 | 558 |
| 2026-06-18 | 1,169.00 | 1,290.00 | 1,105.00 | 1,278.00 | 1,278.00 | 75 |
| 2026-06-17 | 1,200.00 | 1,384.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,670 |
| 2026-06-16 | 1,300.00 | 1,390.00 | 1,200.00 | 1,375.00 | 1,375.00 | 62 |
| 2026-06-15 | 1,299.00 | 1,396.00 | 1,102.00 | 1,355.00 | 1,355.00 | 1,630 |
| 2026-06-12 | 1,299.00 | 1,299.00 | 1,181.00 | 1,269.00 | 1,269.00 | 839 |
| 2026-06-11 | 1,200.00 | 1,393.00 | 1,190.00 | 1,388.00 | 1,388.00 | 2,505 |
| 2026-06-10 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 10 |
| 2026-06-09 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 10 |
| 2026-06-08 | 1,394.00 | 1,394.00 | 1,300.00 | 1,394.00 | 1,394.00 | 12 |
| 2026-06-05 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1 |
| 2026-06-04 | 1,395.00 | 1,395.00 | 1,300.00 | 1,384.00 | 1,384.00 | 12 |
| 2026-06-02 | 1,200.00 | 1,399.00 | 1,200.00 | 1,397.00 | 1,397.00 | 27 |
| 2026-06-01 | 1,373.00 | 1,373.00 | 1,369.00 | 1,369.00 | 1,369.00 | 11 |
| 2026-05-29 | 1,399.00 | 1,399.00 | 1,233.00 | 1,379.00 | 1,379.00 | 15 |
| 2026-05-28 | 1,300.00 | 1,384.00 | 1,215.00 | 1,384.00 | 1,384.00 | 1,180 |
| 2026-05-27 | 1,301.00 | 1,398.00 | 1,205.00 | 1,385.00 | 1,385.00 | 201 |
| 2026-05-26 | 1,399.00 | 1,399.00 | 1,300.00 | 1,384.00 | 1,384.00 | 33 |
| 2026-05-22 | 1,389.00 | 1,389.00 | 1,299.00 | 1,386.00 | 1,386.00 | 284 |
| 2026-05-21 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1 |
| 2026-05-20 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1 |
| 2026-05-19 | 1,399.00 | 1,399.00 | 1,392.00 | 1,392.00 | 1,392.00 | 288 |
| 2026-05-18 | 1,299.00 | 1,380.00 | 1,205.00 | 1,380.00 | 1,380.00 | 26 |
| 2026-05-15 | 1,300.00 | 1,399.00 | 1,300.00 | 1,349.00 | 1,349.00 | 1,341 |
| 2026-05-14 | 1,300.00 | 1,540.00 | 1,300.00 | 1,529.00 | 1,529.00 | 8 |
| 2026-05-13 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 400 |
| 2026-05-12 | 1,399.00 | 1,399.00 | 1,231.00 | 1,394.00 | 1,394.00 | 24 |
| 2026-05-11 | 1,399.00 | 1,500.00 | 1,231.00 | 1,429.00 | 1,429.00 | 162 |
| 2026-05-08 | 1,390.00 | 1,390.00 | 1,257.00 | 1,385.00 | 1,385.00 | 3 |
| 2026-05-07 | 1,499.00 | 1,598.00 | 1,201.00 | 1,390.00 | 1,390.00 | 2,988 |
| 2026-05-06 | 1,400.00 | 1,400.00 | 1,305.00 | 1,400.00 | 1,400.00 | 384 |
| 2026-05-04 | 1,500.00 | 1,500.00 | 1,301.00 | 1,400.00 | 1,400.00 | 1,543 |
| 2026-04-30 | 1,399.00 | 1,399.00 | 1,380.00 | 1,380.00 | 1,380.00 | 502 |
| 2026-04-29 | 1,528.00 | 1,528.00 | 1,164.00 | 1,479.00 | 1,479.00 | 1,339 |
| 2026-04-28 | 1,369.00 | 1,369.00 | 1,340.00 | 1,340.00 | 1,340.00 | 372 |
| 2026-04-27 | 1,399.00 | 1,399.00 | 1,250.00 | 1,379.00 | 1,379.00 | 316 |
| 2026-04-24 | 1,390.00 | 1,390.00 | 1,261.00 | 1,369.00 | 1,369.00 | 3 |
| 2026-04-23 | 1,380.00 | 1,380.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,611 |
| 2026-04-22 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1 |
| 2026-04-21 | 1,399.00 | 1,399.00 | 1,300.00 | 1,383.00 | 1,383.00 | 4,734 |
| 2026-04-20 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1 |
| 2026-04-17 | 1,499.00 | 1,499.00 | 1,330.00 | 1,377.00 | 1,377.00 | 5,712 |
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.