086220 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1,500.00 | 1,500.00 | 1,251.00 | 1,350.00 | 1,350.00 | 1,503 |
| 2025-10-20 | 1,500.00 | 1,500.00 | 1,335.00 | 1,400.00 | 1,400.00 | 948 |
| 2025-10-17 | 1,487.00 | 1,487.00 | 1,400.00 | 1,400.00 | 1,400.00 | 93 |
| 2025-10-16 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1 |
| 2025-10-15 | 1,499.00 | 1,499.00 | 1,467.00 | 1,467.00 | 1,467.00 | 2 |
| 2025-10-14 | 1,490.00 | 1,490.00 | 1,472.00 | 1,472.00 | 1,472.00 | 11 |
| 2025-10-13 | 1,418.00 | 1,418.00 | 1,400.00 | 1,400.00 | 1,400.00 | 15 |
| 2025-10-10 | 1,331.00 | 1,420.00 | 1,331.00 | 1,419.00 | 1,419.00 | 14 |
| 2025-10-02 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 101 |
| 2025-10-01 | 1,480.00 | 1,480.00 | 1,429.00 | 1,429.00 | 1,429.00 | 5,012 |
| 2025-09-30 | 1,498.00 | 1,498.00 | 1,480.00 | 1,480.00 | 1,480.00 | 12 |
| 2025-09-29 | 1,335.00 | 1,470.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,003 |
| 2025-09-26 | 1,478.00 | 1,478.00 | 1,331.00 | 1,331.00 | 1,331.00 | 12 |
| 2025-09-25 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 4 |
| 2025-09-24 | 1,479.00 | 1,479.00 | 1,300.00 | 1,300.00 | 1,300.00 | 9 |
| 2025-09-23 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,420.00 | 70 |
| 2025-09-22 | 1,400.00 | 1,400.00 | 1,399.00 | 1,399.00 | 1,399.00 | 26 |
| 2025-09-19 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2025-09-18 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1 |
| 2025-09-17 | 1,487.00 | 1,487.00 | 1,360.00 | 1,400.00 | 1,400.00 | 463 |
| 2025-09-16 | 1,498.00 | 1,498.00 | 1,490.00 | 1,490.00 | 1,490.00 | 11 |
| 2025-09-15 | 1,350.00 | 1,429.00 | 1,350.00 | 1,428.00 | 1,428.00 | 497 |
| 2025-09-12 | 1,499.00 | 1,499.00 | 1,476.00 | 1,476.00 | 1,476.00 | 505 |
| 2025-09-11 | 1,400.00 | 1,400.00 | 1,302.00 | 1,400.00 | 1,400.00 | 3 |
| 2025-09-10 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 2 |
| 2025-09-09 | 1,310.00 | 1,400.00 | 1,310.00 | 1,400.00 | 1,400.00 | 3 |
| 2025-09-08 | 1,449.00 | 1,449.00 | 1,448.00 | 1,448.00 | 1,448.00 | 5 |
| 2025-09-05 | 1,469.00 | 1,469.00 | 1,458.00 | 1,458.00 | 1,458.00 | 5 |
| 2025-09-04 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1 |
| 2025-09-03 | 1,352.00 | 1,440.00 | 1,351.00 | 1,437.00 | 1,437.00 | 628 |
| 2025-09-02 | 1,460.00 | 1,460.00 | 1,455.00 | 1,455.00 | 1,455.00 | 5 |
| 2025-09-01 | 1,385.00 | 1,470.00 | 1,385.00 | 1,450.00 | 1,450.00 | 1,005 |
| 2025-08-29 | 1,570.00 | 1,570.00 | 1,377.00 | 1,381.00 | 1,381.00 | 6,405 |
| 2025-08-28 | 1,548.00 | 1,549.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,175 |
| 2025-08-27 | 1,550.00 | 1,550.00 | 1,549.00 | 1,549.00 | 1,549.00 | 5 |
| 2025-08-26 | 1,466.00 | 1,590.00 | 1,466.00 | 1,590.00 | 1,590.00 | 2,790 |
| 2025-08-25 | 1,479.00 | 1,479.00 | 1,406.00 | 1,475.00 | 1,475.00 | 775 |
| 2025-08-22 | 1,570.00 | 1,570.00 | 1,488.00 | 1,488.00 | 1,488.00 | 13 |
| 2025-08-21 | 1,590.00 | 1,590.00 | 1,448.00 | 1,448.00 | 1,448.00 | 7 |
| 2025-08-20 | 1,474.00 | 1,474.00 | 1,448.00 | 1,448.00 | 1,448.00 | 702 |
| 2025-08-19 | 1,588.00 | 1,588.00 | 1,430.00 | 1,474.00 | 1,474.00 | 1,556 |
| 2025-08-18 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1 |
| 2025-08-14 | 1,580.00 | 1,580.00 | 1,459.00 | 1,459.00 | 1,459.00 | 12 |
| 2025-08-13 | 1,599.00 | 1,599.00 | 1,490.00 | 1,490.00 | 1,490.00 | 328 |
| 2025-08-12 | 1,599.00 | 1,599.00 | 1,595.00 | 1,595.00 | 1,595.00 | 13 |
| 2025-08-11 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1 |
| 2025-08-08 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 156 |
| 2025-08-07 | 1,598.00 | 1,598.00 | 1,439.00 | 1,439.00 | 1,439.00 | 17 |
| 2025-08-06 | 1,599.00 | 1,599.00 | 1,588.00 | 1,588.00 | 1,588.00 | 2 |
| 2025-08-05 | 1,598.00 | 1,598.00 | 1,586.00 | 1,586.00 | 1,586.00 | 3 |
| 2025-08-04 | 1,450.00 | 1,450.00 | 1,400.00 | 1,448.00 | 1,448.00 | 20 |
| 2025-08-01 | 1,469.00 | 1,469.00 | 1,468.00 | 1,468.00 | 1,468.00 | 7 |
| 2025-07-31 | 1,599.00 | 1,600.00 | 1,431.00 | 1,500.00 | 1,500.00 | 23 |
| 2025-07-30 | 1,499.00 | 1,600.00 | 1,410.00 | 1,550.00 | 1,550.00 | 212 |
| 2025-07-29 | 1,498.00 | 1,498.00 | 1,496.00 | 1,496.00 | 1,496.00 | 3 |
| 2025-07-28 | 1,460.00 | 1,460.00 | 1,456.00 | 1,456.00 | 1,456.00 | 13 |
| 2025-07-25 | 1,499.00 | 1,499.00 | 1,467.00 | 1,467.00 | 1,467.00 | 2 |
| 2025-07-24 | 1,499.00 | 1,499.00 | 1,354.00 | 1,401.00 | 1,401.00 | 6 |
| 2025-07-23 | 1,500.00 | 1,500.00 | 1,362.00 | 1,484.00 | 1,484.00 | 10 |
| 2025-07-22 | 1,500.00 | 1,500.00 | 1,498.00 | 1,498.00 | 1,498.00 | 5 |
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.