086220 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1,600.00 | 1,600.00 | 1,506.00 | 1,506.00 | 1,506.00 | 5 |
| 2025-01-17 | 1,630.00 | 1,630.00 | 1,509.00 | 1,509.00 | 1,509.00 | 2,626 |
| 2025-01-16 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 2 |
| 2025-01-15 | 1,635.00 | 1,635.00 | 1,501.00 | 1,501.00 | 1,501.00 | 2 |
| 2025-01-14 | 1,670.00 | 1,670.00 | 1,638.00 | 1,638.00 | 1,638.00 | 2 |
| 2025-01-13 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 100 |
| 2025-01-10 | 1,510.00 | 1,640.00 | 1,510.00 | 1,640.00 | 1,640.00 | 120 |
| 2025-01-09 | 1,505.00 | 1,645.00 | 1,505.00 | 1,508.00 | 1,508.00 | 3 |
| 2025-01-08 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1 |
| 2025-01-07 | 1,648.00 | 1,648.00 | 1,550.00 | 1,648.00 | 1,648.00 | 5 |
| 2025-01-06 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 0 |
| 2025-01-03 | 1,659.00 | 1,659.00 | 1,649.00 | 1,649.00 | 1,649.00 | 4 |
| 2025-01-02 | 1,670.00 | 1,670.00 | 1,535.00 | 1,535.00 | 1,535.00 | 49 |
| 2024-12-30 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 5 |
| 2024-12-27 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0 |
| 2024-12-26 | 1,660.00 | 1,660.00 | 1,659.00 | 1,659.00 | 1,659.00 | 2 |
| 2024-12-24 | 1,670.00 | 1,670.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,015 |
| 2024-12-23 | 1,689.00 | 1,700.00 | 1,603.00 | 1,670.00 | 1,670.00 | 13,300 |
| 2024-12-20 | 1,599.00 | 1,661.00 | 1,361.00 | 1,661.00 | 1,661.00 | 560 |
| 2024-12-19 | 1,598.00 | 1,598.00 | 1,445.00 | 1,445.00 | 1,445.00 | 6,734 |
| 2024-12-18 | 1,598.00 | 1,598.00 | 1,500.00 | 1,500.00 | 1,500.00 | 18 |
| 2024-12-17 | 1,600.00 | 1,600.00 | 1,450.00 | 1,450.00 | 1,450.00 | 304 |
| 2024-12-16 | 1,546.00 | 1,599.00 | 1,541.00 | 1,595.00 | 1,595.00 | 352 |
| 2024-12-13 | 1,499.00 | 1,550.00 | 1,400.00 | 1,546.00 | 1,546.00 | 105 |
| 2024-12-12 | 1,400.00 | 1,599.00 | 1,315.00 | 1,351.00 | 1,351.00 | 3,140 |
| 2024-12-11 | 1,549.00 | 1,549.00 | 1,537.00 | 1,537.00 | 1,537.00 | 212 |
| 2024-12-10 | 1,598.00 | 1,598.00 | 1,550.00 | 1,550.00 | 1,550.00 | 72 |
| 2024-12-09 | 1,500.00 | 1,550.00 | 1,500.00 | 1,548.00 | 1,548.00 | 611 |
| 2024-12-06 | 1,598.00 | 1,598.00 | 1,588.00 | 1,588.00 | 1,588.00 | 4 |
| 2024-12-05 | 1,599.00 | 1,599.00 | 1,590.00 | 1,590.00 | 1,590.00 | 42 |
| 2024-12-04 | 1,450.00 | 1,698.00 | 1,450.00 | 1,550.00 | 1,550.00 | 587 |
| 2024-12-03 | 1,600.00 | 1,600.00 | 1,511.00 | 1,580.00 | 1,580.00 | 10,237 |
| 2024-12-02 | 1,699.00 | 1,699.00 | 1,560.00 | 1,687.00 | 1,687.00 | 17 |
| 2024-11-29 | 1,501.00 | 1,699.00 | 1,501.00 | 1,696.00 | 1,696.00 | 23 |
| 2024-11-28 | 1,697.00 | 1,697.00 | 1,600.00 | 1,679.00 | 1,679.00 | 202 |
| 2024-11-27 | 1,698.00 | 1,698.00 | 1,620.00 | 1,659.00 | 1,659.00 | 254 |
| 2024-11-26 | 1,700.00 | 1,700.00 | 1,600.00 | 1,682.00 | 1,682.00 | 456 |
| 2024-11-25 | 1,700.00 | 1,700.00 | 1,515.00 | 1,639.00 | 1,639.00 | 5,516 |
| 2024-11-22 | 1,576.00 | 1,699.00 | 1,576.00 | 1,649.00 | 1,649.00 | 1,796 |
| 2024-11-21 | 1,613.00 | 1,680.00 | 1,515.00 | 1,676.00 | 1,676.00 | 2,351 |
| 2024-11-20 | 1,606.00 | 1,688.00 | 1,605.00 | 1,684.00 | 1,684.00 | 1,484 |
| 2024-11-19 | 1,720.00 | 1,720.00 | 1,603.00 | 1,654.00 | 1,654.00 | 2,337 |
| 2024-11-18 | 1,601.00 | 1,729.00 | 1,600.00 | 1,602.00 | 1,602.00 | 2,395 |
| 2024-11-15 | 1,726.00 | 1,728.00 | 1,610.00 | 1,610.00 | 1,610.00 | 103 |
| 2024-11-14 | 1,620.00 | 1,732.00 | 1,620.00 | 1,732.00 | 1,732.00 | 3 |
| 2024-11-13 | 1,650.00 | 1,727.00 | 1,650.00 | 1,650.00 | 1,650.00 | 53 |
| 2024-11-12 | 1,603.00 | 1,739.00 | 1,603.00 | 1,700.00 | 1,700.00 | 15 |
| 2024-11-11 | 1,739.00 | 1,739.00 | 1,520.00 | 1,739.00 | 1,739.00 | 75 |
| 2024-11-08 | 1,739.00 | 1,740.00 | 1,739.00 | 1,740.00 | 1,740.00 | 204 |
| 2024-11-07 | 1,738.00 | 1,740.00 | 1,623.00 | 1,623.00 | 1,623.00 | 59 |
| 2024-11-06 | 1,740.00 | 1,740.00 | 1,620.00 | 1,740.00 | 1,740.00 | 112 |
| 2024-11-05 | 1,749.00 | 1,750.00 | 1,610.00 | 1,740.00 | 1,740.00 | 2,159 |
| 2024-11-04 | 1,521.00 | 1,750.00 | 1,521.00 | 1,700.00 | 1,700.00 | 367 |
| 2024-11-01 | 1,749.00 | 1,749.00 | 1,601.00 | 1,744.00 | 1,744.00 | 19 |
| 2024-10-31 | 1,699.00 | 1,700.00 | 1,602.00 | 1,607.00 | 1,607.00 | 330 |
| 2024-10-30 | 1,799.00 | 1,799.00 | 1,530.00 | 1,706.00 | 1,706.00 | 4,200 |
| 2024-10-29 | 1,800.00 | 1,800.00 | 1,769.00 | 1,769.00 | 1,769.00 | 17 |
| 2024-10-28 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,220 |
| 2024-10-25 | 1,610.00 | 1,900.00 | 1,610.00 | 1,630.00 | 1,630.00 | 552 |
| 2024-10-24 | 1,750.00 | 1,750.00 | 1,748.00 | 1,750.00 | 1,750.00 | 174 |
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.