086220 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1,670.00 | 1,670.00 | 1,500.00 | 1,500.00 | 1,500.00 | 502 |
| 2025-04-18 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | 110 |
| 2025-04-17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2 |
| 2025-04-16 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2025-04-15 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | 16 |
| 2025-04-14 | 1,590.00 | 1,590.00 | 1,400.00 | 1,400.00 | 1,400.00 | 10 |
| 2025-04-11 | 1,600.00 | 1,600.00 | 1,534.00 | 1,534.00 | 1,534.00 | 4,101 |
| 2025-04-10 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | 4 |
| 2025-04-09 | 1,510.00 | 1,670.00 | 1,500.00 | 1,500.00 | 1,500.00 | 11 |
| 2025-04-08 | 1,660.00 | 1,660.00 | 1,510.00 | 1,510.00 | 1,510.00 | 3 |
| 2025-04-07 | 1,660.00 | 1,670.00 | 1,510.00 | 1,645.00 | 1,645.00 | 1,308 |
| 2025-04-04 | 1,700.00 | 1,700.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2 |
| 2025-04-03 | 1,670.00 | 1,670.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2 |
| 2025-04-02 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2025-04-01 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 4,011 |
| 2025-03-31 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2025-03-28 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 4 |
| 2025-03-27 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 5 |
| 2025-03-26 | 1,595.00 | 1,595.00 | 1,400.00 | 1,401.00 | 1,401.00 | 7 |
| 2025-03-25 | 1,600.00 | 1,600.00 | 1,500.00 | 1,599.00 | 1,599.00 | 27 |
| 2025-03-24 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 55 |
| 2025-03-21 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 11 |
| 2025-03-20 | 1,600.00 | 1,600.00 | 1,500.00 | 1,597.00 | 1,597.00 | 84 |
| 2025-03-19 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 11 |
| 2025-03-18 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 10 |
| 2025-03-17 | 1,610.00 | 1,610.00 | 1,500.00 | 1,590.00 | 1,590.00 | 12 |
| 2025-03-14 | 1,400.00 | 1,600.00 | 1,400.00 | 1,400.00 | 1,400.00 | 40 |
| 2025-03-13 | 1,500.00 | 1,600.00 | 1,400.00 | 1,400.00 | 1,400.00 | 479 |
| 2025-03-12 | 1,399.00 | 1,400.00 | 1,394.00 | 1,400.00 | 1,400.00 | 624 |
| 2025-03-11 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 4 |
| 2025-03-10 | 1,250.00 | 1,399.00 | 1,205.00 | 1,350.00 | 1,350.00 | 11,410 |
| 2025-03-07 | 1,336.00 | 1,340.00 | 1,336.00 | 1,340.00 | 1,340.00 | 3,393 |
| 2025-03-06 | 1,207.00 | 1,349.00 | 1,205.00 | 1,340.00 | 1,340.00 | 207 |
| 2025-03-05 | 1,394.00 | 1,399.00 | 1,200.00 | 1,206.00 | 1,206.00 | 4,411 |
| 2025-03-04 | 1,270.00 | 1,394.00 | 1,270.00 | 1,394.00 | 1,394.00 | 39 |
| 2025-02-28 | 1,300.00 | 1,396.00 | 1,252.00 | 1,395.00 | 1,395.00 | 154 |
| 2025-02-27 | 1,399.00 | 1,399.00 | 1,397.00 | 1,397.00 | 1,397.00 | 132 |
| 2025-02-26 | 1,455.00 | 1,455.00 | 1,271.00 | 1,398.00 | 1,398.00 | 628 |
| 2025-02-25 | 1,349.00 | 1,349.00 | 1,268.00 | 1,268.00 | 1,268.00 | 5 |
| 2025-02-24 | 1,394.00 | 1,398.00 | 1,251.00 | 1,379.00 | 1,379.00 | 2,676 |
| 2025-02-21 | 1,398.00 | 1,398.00 | 1,394.00 | 1,394.00 | 1,394.00 | 30 |
| 2025-02-20 | 1,231.00 | 1,397.00 | 1,201.00 | 1,390.00 | 1,390.00 | 105 |
| 2025-02-19 | 1,300.00 | 1,399.00 | 1,230.00 | 1,230.00 | 1,230.00 | 211 |
| 2025-02-18 | 1,350.00 | 1,350.00 | 1,300.00 | 1,349.00 | 1,349.00 | 121 |
| 2025-02-17 | 1,390.00 | 1,390.00 | 1,300.00 | 1,386.00 | 1,386.00 | 221 |
| 2025-02-14 | 1,388.00 | 1,388.00 | 1,264.00 | 1,264.00 | 1,264.00 | 104 |
| 2025-02-13 | 1,300.00 | 1,390.00 | 1,300.00 | 1,389.00 | 1,389.00 | 1,280 |
| 2025-02-12 | 1,300.00 | 1,390.00 | 1,300.00 | 1,388.00 | 1,388.00 | 57 |
| 2025-02-11 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1 |
| 2025-02-10 | 1,301.00 | 1,390.00 | 1,301.00 | 1,389.00 | 1,389.00 | 3,310 |
| 2025-02-07 | 1,450.00 | 1,450.00 | 1,300.00 | 1,400.00 | 1,400.00 | 1,410 |
| 2025-02-06 | 1,500.00 | 1,500.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,241 |
| 2025-02-05 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2025-02-04 | 1,400.00 | 1,448.00 | 1,350.00 | 1,447.00 | 1,447.00 | 906 |
| 2025-02-03 | 1,400.00 | 1,500.00 | 1,400.00 | 1,479.00 | 1,479.00 | 3,578 |
| 2025-01-31 | 1,600.00 | 1,600.00 | 1,406.00 | 1,406.00 | 1,406.00 | 9 |
| 2025-01-24 | 1,400.00 | 1,580.00 | 1,400.00 | 1,580.00 | 1,580.00 | 218 |
| 2025-01-23 | 1,589.00 | 1,589.00 | 1,407.00 | 1,580.00 | 1,580.00 | 4 |
| 2025-01-22 | 1,550.00 | 1,590.00 | 1,402.00 | 1,402.00 | 1,402.00 | 393 |
| 2025-01-21 | 1,619.00 | 1,619.00 | 1,610.00 | 1,610.00 | 1,610.00 | 2 |
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.