086220 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1,400.00 | 1,498.00 | 1,400.00 | 1,477.00 | 1,477.00 | 130 |
| 2025-07-18 | 1,380.00 | 1,499.00 | 1,380.00 | 1,499.00 | 1,499.00 | 2 |
| 2025-07-17 | 1,599.00 | 1,599.00 | 1,362.00 | 1,449.00 | 1,449.00 | 3,663 |
| 2025-07-16 | 1,600.00 | 1,670.00 | 1,410.00 | 1,590.00 | 1,590.00 | 1,774 |
| 2025-07-15 | 1,600.00 | 1,600.00 | 1,500.00 | 1,590.00 | 1,590.00 | 185 |
| 2025-07-14 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 11 |
| 2025-07-11 | 1,599.00 | 1,599.00 | 1,590.00 | 1,590.00 | 1,590.00 | 5 |
| 2025-07-10 | 1,670.00 | 1,670.00 | 1,351.00 | 1,559.00 | 1,559.00 | 1,762 |
| 2025-07-09 | 1,600.00 | 1,600.00 | 1,450.00 | 1,548.00 | 1,548.00 | 36 |
| 2025-07-08 | 1,590.00 | 1,600.00 | 1,411.00 | 1,500.00 | 1,500.00 | 61 |
| 2025-07-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2025-07-04 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 39 |
| 2025-07-03 | 1,420.00 | 1,485.00 | 1,420.00 | 1,480.00 | 1,480.00 | 1,031 |
| 2025-07-02 | 1,415.00 | 1,556.00 | 1,415.00 | 1,549.00 | 1,549.00 | 233 |
| 2025-07-01 | 1,400.00 | 1,560.00 | 1,400.00 | 1,410.00 | 1,410.00 | 29 |
| 2025-06-30 | 1,400.00 | 1,589.00 | 1,400.00 | 1,407.00 | 1,407.00 | 1,069 |
| 2025-06-27 | 1,332.00 | 1,499.00 | 1,332.00 | 1,488.00 | 1,488.00 | 15 |
| 2025-06-26 | 1,351.00 | 1,488.00 | 1,351.00 | 1,485.00 | 1,485.00 | 617 |
| 2025-06-25 | 1,499.00 | 1,499.00 | 1,351.00 | 1,479.00 | 1,479.00 | 923 |
| 2025-06-24 | 1,400.00 | 1,500.00 | 1,400.00 | 1,499.00 | 1,499.00 | 3 |
| 2025-06-23 | 1,350.00 | 1,500.00 | 1,350.00 | 1,500.00 | 1,500.00 | 101 |
| 2025-06-20 | 1,475.00 | 1,475.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,805 |
| 2025-06-19 | 1,499.00 | 1,499.00 | 1,310.00 | 1,479.00 | 1,479.00 | 2,283 |
| 2025-06-18 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2025-06-17 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1 |
| 2025-06-16 | 1,600.00 | 1,600.00 | 1,331.00 | 1,353.00 | 1,353.00 | 841 |
| 2025-06-13 | 1,590.00 | 1,590.00 | 1,405.00 | 1,530.00 | 1,530.00 | 20 |
| 2025-06-12 | 1,550.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,530.00 | 4 |
| 2025-06-11 | 1,599.00 | 1,599.00 | 1,410.00 | 1,410.00 | 1,410.00 | 2 |
| 2025-06-10 | 1,600.00 | 1,600.00 | 1,405.00 | 1,420.00 | 1,420.00 | 10 |
| 2025-06-09 | 1,595.00 | 1,595.00 | 1,405.00 | 1,500.00 | 1,500.00 | 291 |
| 2025-06-05 | 1,405.00 | 1,598.00 | 1,405.00 | 1,598.00 | 1,598.00 | 12 |
| 2025-06-04 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1 |
| 2025-06-02 | 1,590.00 | 1,590.00 | 1,410.00 | 1,415.00 | 1,415.00 | 6 |
| 2025-05-30 | 1,495.00 | 1,600.00 | 1,410.00 | 1,410.00 | 1,410.00 | 155 |
| 2025-05-29 | 1,150.00 | 1,480.00 | 1,150.00 | 1,480.00 | 1,480.00 | 324 |
| 2025-05-28 | 1,518.00 | 1,518.00 | 1,315.00 | 1,315.00 | 1,315.00 | 6 |
| 2025-05-27 | 1,600.00 | 1,600.00 | 1,320.00 | 1,320.00 | 1,320.00 | 12 |
| 2025-05-26 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 2 |
| 2025-05-23 | 1,500.00 | 1,500.00 | 1,300.00 | 1,303.00 | 1,303.00 | 69 |
| 2025-05-22 | 1,300.00 | 1,500.00 | 1,300.00 | 1,315.00 | 1,315.00 | 37 |
| 2025-05-21 | 1,599.00 | 1,599.00 | 1,320.00 | 1,350.00 | 1,350.00 | 27 |
| 2025-05-20 | 1,400.00 | 1,590.00 | 1,362.00 | 1,510.00 | 1,510.00 | 93 |
| 2025-05-19 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2 |
| 2025-05-16 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2025-05-15 | 1,599.00 | 1,599.00 | 1,400.00 | 1,500.00 | 1,500.00 | 67 |
| 2025-05-14 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 2 |
| 2025-05-13 | 1,600.00 | 1,600.00 | 1,400.00 | 1,400.00 | 1,400.00 | 5 |
| 2025-05-12 | 1,449.00 | 1,666.00 | 1,400.00 | 1,400.00 | 1,400.00 | 342 |
| 2025-05-09 | 1,500.00 | 1,500.00 | 1,410.00 | 1,449.00 | 1,449.00 | 22 |
| 2025-05-08 | 1,499.00 | 1,500.00 | 1,400.00 | 1,499.00 | 1,499.00 | 71 |
| 2025-05-07 | 1,540.00 | 1,540.00 | 1,355.00 | 1,355.00 | 1,355.00 | 2,001 |
| 2025-05-02 | 1,400.00 | 1,540.00 | 1,300.00 | 1,351.00 | 1,351.00 | 5,984 |
| 2025-04-30 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | 9 |
| 2025-04-29 | 1,670.00 | 1,670.00 | 1,431.00 | 1,431.00 | 1,431.00 | 22 |
| 2025-04-28 | 1,665.00 | 1,670.00 | 1,665.00 | 1,670.00 | 1,670.00 | 5 |
| 2025-04-25 | 1,502.00 | 1,600.00 | 1,502.00 | 1,600.00 | 1,600.00 | 204 |
| 2025-04-24 | 1,500.00 | 1,600.00 | 1,500.00 | 1,501.00 | 1,501.00 | 53 |
| 2025-04-23 | 1,650.00 | 1,650.00 | 1,500.00 | 1,500.00 | 1,500.00 | 503 |
| 2025-04-22 | 1,670.00 | 1,670.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3 |
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.