086220 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | 4 |
| 2024-10-22 | 1,800.00 | 1,800.00 | 1,700.00 | 1,790.00 | 1,790.00 | 235 |
| 2024-10-21 | 1,799.00 | 1,799.00 | 1,760.00 | 1,760.00 | 1,760.00 | 120 |
| 2024-10-18 | 1,800.00 | 1,800.00 | 1,645.00 | 1,799.00 | 1,799.00 | 204 |
| 2024-10-17 | 1,610.00 | 1,799.00 | 1,610.00 | 1,790.00 | 1,790.00 | 137 |
| 2024-10-16 | 1,850.00 | 1,850.00 | 1,700.00 | 1,785.00 | 1,785.00 | 672 |
| 2024-10-15 | 1,800.00 | 1,880.00 | 1,550.00 | 1,790.00 | 1,790.00 | 7,091 |
| 2024-10-14 | 1,972.00 | 1,972.00 | 1,810.00 | 1,810.00 | 1,810.00 | 316 |
| 2024-10-11 | 1,855.00 | 1,910.00 | 1,855.00 | 1,910.00 | 1,910.00 | 3 |
| 2024-10-10 | 1,910.00 | 1,910.00 | 1,800.00 | 1,800.00 | 1,800.00 | 31 |
| 2024-10-08 | 1,845.00 | 1,910.00 | 1,806.00 | 1,806.00 | 1,806.00 | 12 |
| 2024-10-07 | 1,998.00 | 1,998.00 | 1,800.00 | 1,910.00 | 1,910.00 | 48 |
| 2024-10-04 | 2,070.00 | 2,070.00 | 1,700.00 | 1,820.00 | 1,820.00 | 1,666 |
| 2024-10-02 | 2,100.00 | 2,100.00 | 1,800.00 | 1,810.00 | 1,810.00 | 405 |
| 2024-09-30 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 5 |
| 2024-09-27 | 1,900.00 | 1,949.00 | 1,900.00 | 1,926.00 | 1,926.00 | 217 |
| 2024-09-26 | 1,860.00 | 1,900.00 | 1,671.00 | 1,890.00 | 1,890.00 | 3,178 |
| 2024-09-25 | 1,980.00 | 1,980.00 | 1,965.00 | 1,965.00 | 1,965.00 | 72 |
| 2024-09-24 | 1,974.00 | 1,980.00 | 1,974.00 | 1,980.00 | 1,980.00 | 67 |
| 2024-09-23 | 1,973.00 | 1,980.00 | 1,973.00 | 1,977.00 | 1,977.00 | 503 |
| 2024-09-20 | 1,978.00 | 1,980.00 | 1,960.00 | 1,972.00 | 1,972.00 | 393 |
| 2024-09-19 | 1,969.00 | 1,980.00 | 1,950.00 | 1,970.00 | 1,970.00 | 2,247 |
| 2024-09-13 | 1,977.00 | 1,977.00 | 1,910.00 | 1,970.00 | 1,970.00 | 311 |
| 2024-09-12 | 1,999.00 | 1,999.00 | 1,970.00 | 1,980.00 | 1,980.00 | 400 |
| 2024-09-11 | 2,000.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 3 |
| 2024-09-10 | 1,821.00 | 2,090.00 | 1,821.00 | 2,090.00 | 2,090.00 | 106 |
| 2024-09-09 | 2,000.00 | 2,090.00 | 2,000.00 | 2,090.00 | 2,090.00 | 58 |
| 2024-09-06 | 2,090.00 | 2,090.00 | 1,802.00 | 1,999.00 | 1,999.00 | 74 |
| 2024-09-05 | 1,998.00 | 2,000.00 | 1,810.00 | 2,000.00 | 2,000.00 | 10 |
| 2024-09-04 | 2,000.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 13 |
| 2024-09-03 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1 |
| 2024-09-02 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 2,035 |
| 2024-08-30 | 2,020.00 | 2,095.00 | 2,000.00 | 2,095.00 | 2,095.00 | 3,680 |
| 2024-08-29 | 2,100.00 | 2,100.00 | 1,990.00 | 2,085.00 | 2,085.00 | 3,906 |
| 2024-08-28 | 2,010.00 | 2,090.00 | 1,985.00 | 2,090.00 | 2,090.00 | 6,758 |
| 2024-08-27 | 2,100.00 | 2,150.00 | 2,000.00 | 2,100.00 | 2,100.00 | 10,570 |
| 2024-08-26 | 2,000.00 | 2,020.00 | 1,999.00 | 2,000.00 | 2,000.00 | 938 |
| 2024-08-23 | 2,000.00 | 2,200.00 | 2,000.00 | 2,000.00 | 2,000.00 | 633 |
| 2024-08-22 | 2,000.00 | 2,000.00 | 1,995.00 | 1,995.00 | 1,995.00 | 70 |
| 2024-08-21 | 2,000.00 | 2,070.00 | 1,930.00 | 2,000.00 | 2,000.00 | 2,199 |
| 2024-08-20 | 2,310.00 | 2,315.00 | 2,155.00 | 2,155.00 | 2,155.00 | 23,151 |
| 2024-08-19 | 2,625.00 | 2,675.00 | 2,530.00 | 2,530.00 | 2,530.00 | 41 |
| 2024-08-16 | 2,795.00 | 2,795.00 | 2,400.00 | 2,600.00 | 2,600.00 | 11,052 |
| 2024-08-14 | 2,670.00 | 2,670.00 | 2,560.00 | 2,580.00 | 2,580.00 | 1,012 |
| 2024-08-13 | 2,670.00 | 2,670.00 | 2,570.00 | 2,570.00 | 2,570.00 | 28 |
| 2024-08-12 | 2,740.00 | 2,740.00 | 2,500.00 | 2,535.00 | 2,535.00 | 4,514 |
| 2024-08-09 | 2,790.00 | 2,790.00 | 2,455.00 | 2,455.00 | 2,455.00 | 351 |
| 2024-08-08 | 2,700.00 | 2,795.00 | 2,700.00 | 2,795.00 | 2,795.00 | 74 |
| 2024-08-07 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 390 |
| 2024-08-06 | 2,540.00 | 2,700.00 | 2,540.00 | 2,600.00 | 2,600.00 | 85 |
| 2024-08-05 | 2,695.00 | 2,695.00 | 2,500.00 | 2,510.00 | 2,510.00 | 195 |
| 2024-08-02 | 2,685.00 | 2,695.00 | 2,525.00 | 2,525.00 | 2,525.00 | 8 |
| 2024-08-01 | 2,700.00 | 2,700.00 | 2,575.00 | 2,575.00 | 2,575.00 | 232 |
| 2024-07-31 | 2,690.00 | 2,700.00 | 2,505.00 | 2,590.00 | 2,590.00 | 426 |
| 2024-07-30 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 15 |
| 2024-07-29 | 2,800.00 | 2,800.00 | 2,415.00 | 2,700.00 | 2,700.00 | 630 |
| 2024-07-26 | 2,800.00 | 2,800.00 | 2,615.00 | 2,615.00 | 2,615.00 | 3 |
| 2024-07-25 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 2 |
| 2024-07-24 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 22 |
| 2024-07-23 | 2,700.00 | 2,700.00 | 2,600.00 | 2,635.00 | 2,635.00 | 132 |
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.