086220 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,400.00 | 1,409.00 | 1,400.00 | 1,408.00 | 1,408.00 | 149 |
| 2026-01-15 | 1,411.00 | 1,412.00 | 1,405.00 | 1,410.00 | 1,410.00 | 1,070 |
| 2026-01-14 | 1,448.00 | 1,448.00 | 1,411.00 | 1,411.00 | 1,411.00 | 3 |
| 2026-01-13 | 1,451.00 | 1,451.00 | 1,406.00 | 1,449.00 | 1,449.00 | 706 |
| 2026-01-12 | 1,490.00 | 1,490.00 | 1,411.00 | 1,489.00 | 1,489.00 | 763 |
| 2026-01-09 | 1,489.00 | 1,599.00 | 1,410.00 | 1,410.00 | 1,410.00 | 73 |
| 2026-01-08 | 1,488.00 | 1,488.00 | 1,408.00 | 1,408.00 | 1,408.00 | 8 |
| 2026-01-07 | 1,449.00 | 1,449.00 | 1,430.00 | 1,430.00 | 1,430.00 | 263 |
| 2026-01-06 | 1,488.00 | 1,488.00 | 1,450.00 | 1,484.00 | 1,484.00 | 55 |
| 2026-01-05 | 1,488.00 | 1,488.00 | 1,427.00 | 1,488.00 | 1,488.00 | 175 |
| 2026-01-02 | 1,539.00 | 1,539.00 | 1,424.00 | 1,424.00 | 1,424.00 | 311 |
| 2025-12-30 | 1,448.00 | 1,588.00 | 1,430.00 | 1,574.00 | 1,574.00 | 1,431 |
| 2025-12-29 | 1,450.00 | 1,450.00 | 1,449.00 | 1,449.00 | 1,449.00 | 70 |
| 2025-12-26 | 1,405.00 | 1,484.00 | 1,405.00 | 1,450.00 | 1,450.00 | 955 |
| 2025-12-24 | 1,489.00 | 1,489.00 | 1,421.00 | 1,485.00 | 1,485.00 | 276 |
| 2025-12-23 | 1,600.00 | 1,600.00 | 1,400.00 | 1,499.00 | 1,499.00 | 1,299 |
| 2025-12-22 | 1,529.00 | 1,529.00 | 1,527.00 | 1,527.00 | 1,527.00 | 944 |
| 2025-12-19 | 1,480.00 | 1,529.00 | 1,480.00 | 1,529.00 | 1,529.00 | 1,079 |
| 2025-12-18 | 1,540.00 | 1,540.00 | 1,480.00 | 1,480.00 | 1,480.00 | 276 |
| 2025-12-17 | 1,543.00 | 1,543.00 | 1,540.00 | 1,540.00 | 1,540.00 | 183 |
| 2025-12-16 | 1,576.00 | 1,576.00 | 1,545.00 | 1,545.00 | 1,545.00 | 194 |
| 2025-12-15 | 1,400.00 | 1,669.00 | 1,400.00 | 1,576.00 | 1,576.00 | 1,276 |
| 2025-12-12 | 1,670.00 | 1,672.00 | 1,540.00 | 1,540.00 | 1,540.00 | 4,996 |
| 2025-12-11 | 1,553.00 | 1,669.00 | 1,553.00 | 1,666.00 | 1,666.00 | 1,913 |
| 2025-12-10 | 1,659.00 | 1,662.00 | 1,551.00 | 1,657.00 | 1,657.00 | 2,322 |
| 2025-12-09 | 1,718.00 | 1,719.00 | 1,555.00 | 1,659.00 | 1,659.00 | 22,856 |
| 2025-12-08 | 1,493.00 | 1,495.00 | 1,493.00 | 1,495.00 | 1,495.00 | 13,944 |
| 2025-12-05 | 1,278.00 | 1,390.00 | 1,278.00 | 1,300.00 | 1,300.00 | 1,963 |
| 2025-12-04 | 1,278.00 | 1,278.00 | 1,275.00 | 1,276.00 | 1,276.00 | 3,640 |
| 2025-12-03 | 1,299.00 | 1,299.00 | 1,285.00 | 1,285.00 | 1,285.00 | 903 |
| 2025-12-02 | 1,279.00 | 1,300.00 | 1,230.00 | 1,277.00 | 1,277.00 | 5,830 |
| 2025-12-01 | 1,300.00 | 1,300.00 | 1,288.00 | 1,288.00 | 1,288.00 | 11 |
| 2025-11-28 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-11-27 | 1,270.00 | 1,270.00 | 1,268.00 | 1,268.00 | 1,268.00 | 164 |
| 2025-11-26 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1 |
| 2025-11-25 | 1,236.00 | 1,277.00 | 1,235.00 | 1,270.00 | 1,270.00 | 699 |
| 2025-11-24 | 1,289.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,280.00 | 512 |
| 2025-11-21 | 1,269.00 | 1,269.00 | 1,200.00 | 1,255.00 | 1,255.00 | 1,126 |
| 2025-11-20 | 1,270.00 | 1,289.00 | 1,226.00 | 1,289.00 | 1,289.00 | 2,451 |
| 2025-11-19 | 1,397.00 | 1,397.00 | 1,190.00 | 1,270.00 | 1,270.00 | 3,608 |
| 2025-11-18 | 1,398.00 | 1,398.00 | 1,393.00 | 1,393.00 | 1,393.00 | 6 |
| 2025-11-17 | 1,390.00 | 1,390.00 | 1,368.00 | 1,368.00 | 1,368.00 | 11 |
| 2025-11-14 | 1,393.00 | 1,393.00 | 1,219.00 | 1,372.00 | 1,372.00 | 826 |
| 2025-11-13 | 1,398.00 | 1,398.00 | 1,201.00 | 1,393.00 | 1,393.00 | 604 |
| 2025-11-12 | 1,391.00 | 1,391.00 | 1,205.00 | 1,370.00 | 1,370.00 | 299 |
| 2025-11-11 | 1,398.00 | 1,398.00 | 1,213.00 | 1,213.00 | 1,213.00 | 51 |
| 2025-11-10 | 1,398.00 | 1,398.00 | 1,378.00 | 1,378.00 | 1,378.00 | 142 |
| 2025-11-07 | 1,400.00 | 1,400.00 | 1,389.00 | 1,389.00 | 1,389.00 | 121 |
| 2025-11-06 | 1,397.00 | 1,397.00 | 1,385.00 | 1,385.00 | 1,385.00 | 67 |
| 2025-11-05 | 1,495.00 | 1,495.00 | 1,400.00 | 1,400.00 | 1,400.00 | 71 |
| 2025-11-04 | 1,394.00 | 1,394.00 | 1,201.00 | 1,358.00 | 1,358.00 | 691 |
| 2025-11-03 | 1,348.00 | 1,358.00 | 1,343.00 | 1,358.00 | 1,358.00 | 1,309 |
| 2025-10-31 | 1,389.00 | 1,389.00 | 1,200.00 | 1,359.00 | 1,359.00 | 6,210 |
| 2025-10-30 | 1,300.00 | 1,397.00 | 1,275.00 | 1,275.00 | 1,275.00 | 16,704 |
| 2025-10-29 | 1,599.00 | 1,599.00 | 1,499.00 | 1,499.00 | 1,499.00 | 2 |
| 2025-10-28 | 1,469.00 | 1,469.00 | 1,300.00 | 1,404.00 | 1,404.00 | 1,658 |
| 2025-10-27 | 1,400.00 | 1,400.00 | 1,300.00 | 1,301.00 | 1,301.00 | 153 |
| 2025-10-24 | 1,300.00 | 1,495.00 | 1,120.00 | 1,245.00 | 1,245.00 | 34,832 |
| 2025-10-23 | 1,400.00 | 1,400.00 | 1,315.00 | 1,316.00 | 1,316.00 | 2,103 |
| 2025-10-22 | 1,400.00 | 1,400.00 | 1,271.00 | 1,302.00 | 1,302.00 | 179 |
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.