086220 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1 |
| 2026-04-15 | 1,497.00 | 1,497.00 | 1,445.00 | 1,445.00 | 1,445.00 | 69 |
| 2026-04-14 | 1,316.00 | 1,500.00 | 1,316.00 | 1,400.00 | 1,400.00 | 1,122 |
| 2026-04-13 | 1,480.00 | 1,480.00 | 1,330.00 | 1,390.00 | 1,390.00 | 6,154 |
| 2026-04-10 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 20 |
| 2026-04-09 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2026-04-08 | 1,379.00 | 1,500.00 | 1,379.00 | 1,400.00 | 1,400.00 | 4,925 |
| 2026-04-07 | 1,301.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 2,476 |
| 2026-04-06 | 1,300.00 | 1,390.00 | 1,300.00 | 1,390.00 | 1,390.00 | 2,361 |
| 2026-04-03 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2026-04-02 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2026-04-01 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2026-03-31 | 1,500.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,311 |
| 2026-03-30 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-03-27 | 1,400.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | 4,070 |
| 2026-03-26 | 1,388.00 | 1,414.00 | 1,351.00 | 1,351.00 | 1,351.00 | 10,323 |
| 2026-03-25 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0 |
| 2026-03-24 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0 |
| 2026-03-23 | 1,398.00 | 1,398.00 | 1,366.00 | 1,366.00 | 1,366.00 | 1,071 |
| 2026-03-20 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 14 |
| 2026-03-19 | 1,396.00 | 1,396.00 | 1,251.00 | 1,396.00 | 1,396.00 | 7 |
| 2026-03-18 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 2 |
| 2026-03-17 | 1,399.00 | 1,399.00 | 1,260.00 | 1,370.00 | 1,370.00 | 29 |
| 2026-03-16 | 1,260.00 | 1,345.00 | 1,260.00 | 1,344.00 | 1,344.00 | 53 |
| 2026-03-13 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 3 |
| 2026-03-12 | 1,359.00 | 1,359.00 | 1,255.00 | 1,358.00 | 1,358.00 | 1,905 |
| 2026-03-11 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0 |
| 2026-03-10 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1 |
| 2026-03-09 | 1,400.00 | 1,400.00 | 1,300.00 | 1,395.00 | 1,395.00 | 80 |
| 2026-03-06 | 1,457.00 | 1,457.00 | 1,420.00 | 1,420.00 | 1,420.00 | 26 |
| 2026-03-05 | 1,485.00 | 1,485.00 | 1,260.00 | 1,469.00 | 1,469.00 | 322 |
| 2026-03-04 | 1,427.00 | 1,427.00 | 1,419.00 | 1,419.00 | 1,419.00 | 2 |
| 2026-03-03 | 1,399.00 | 1,499.00 | 1,399.00 | 1,428.00 | 1,428.00 | 1,973 |
| 2026-02-27 | 1,399.00 | 1,399.00 | 1,252.00 | 1,397.00 | 1,397.00 | 81 |
| 2026-02-26 | 1,540.00 | 1,540.00 | 1,400.00 | 1,400.00 | 1,400.00 | 445 |
| 2026-02-25 | 1,499.00 | 1,589.00 | 1,499.00 | 1,549.00 | 1,549.00 | 23 |
| 2026-02-24 | 1,460.00 | 1,460.00 | 1,311.00 | 1,389.00 | 1,389.00 | 880 |
| 2026-02-23 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1 |
| 2026-02-20 | 1,499.00 | 1,551.00 | 1,301.00 | 1,343.00 | 1,343.00 | 5,864 |
| 2026-02-19 | 1,400.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | 264 |
| 2026-02-13 | 1,465.00 | 1,465.00 | 1,462.00 | 1,462.00 | 1,462.00 | 2 |
| 2026-02-12 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 40 |
| 2026-02-11 | 1,500.00 | 1,500.00 | 1,390.00 | 1,390.00 | 1,390.00 | 271 |
| 2026-02-10 | 1,390.00 | 1,459.00 | 1,390.00 | 1,459.00 | 1,459.00 | 28 |
| 2026-02-09 | 1,253.00 | 1,390.00 | 1,253.00 | 1,390.00 | 1,390.00 | 360 |
| 2026-02-06 | 1,250.00 | 1,395.00 | 1,250.00 | 1,390.00 | 1,390.00 | 2,562 |
| 2026-02-05 | 1,252.00 | 1,364.00 | 1,251.00 | 1,360.00 | 1,360.00 | 404 |
| 2026-02-04 | 1,320.00 | 1,399.00 | 1,237.00 | 1,380.00 | 1,380.00 | 812 |
| 2026-02-03 | 1,339.00 | 1,339.00 | 1,256.00 | 1,320.00 | 1,320.00 | 157 |
| 2026-02-02 | 1,251.00 | 1,340.00 | 1,251.00 | 1,340.00 | 1,340.00 | 1,546 |
| 2026-01-30 | 1,399.00 | 1,399.00 | 1,250.00 | 1,379.00 | 1,379.00 | 1,020 |
| 2026-01-29 | 1,389.00 | 1,389.00 | 1,388.00 | 1,388.00 | 1,388.00 | 370 |
| 2026-01-28 | 1,220.00 | 1,395.00 | 1,220.00 | 1,395.00 | 1,395.00 | 535 |
| 2026-01-27 | 1,398.00 | 1,398.00 | 1,302.00 | 1,397.00 | 1,397.00 | 6 |
| 2026-01-26 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 5 |
| 2026-01-23 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 4 |
| 2026-01-22 | 1,350.00 | 1,400.00 | 1,350.00 | 1,390.00 | 1,390.00 | 695 |
| 2026-01-21 | 1,400.00 | 1,400.00 | 1,266.00 | 1,388.00 | 1,388.00 | 403 |
| 2026-01-20 | 1,350.00 | 1,400.00 | 1,250.00 | 1,380.00 | 1,380.00 | 3,100 |
| 2026-01-19 | 1,408.00 | 1,408.00 | 1,250.00 | 1,379.00 | 1,379.00 | 2,428 |
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.