086220 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1 |
| 2026-10-14 | 999.00 | 1,098.00 | 859.00 | 1,098.00 | 1,098.00 | 102 |
| 2026-10-13 | 1,099.00 | 1,099.00 | 930.00 | 1,009.00 | 1,009.00 | 109 |
| 2026-10-12 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 18 |
| 2026-10-08 | 1,099.00 | 1,099.00 | 1,097.00 | 1,097.00 | 1,097.00 | 13 |
| 2026-10-07 | 1,099.00 | 1,099.00 | 935.00 | 1,090.00 | 1,090.00 | 27 |
| 2026-10-06 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1 |
| 2026-10-02 | 1,000.00 | 1,090.00 | 1,000.00 | 1,090.00 | 1,090.00 | 11 |
| 2026-10-01 | 934.00 | 1,010.00 | 934.00 | 1,010.00 | 1,010.00 | 1,361 |
| 2026-09-30 | 1,000.00 | 1,098.00 | 849.00 | 1,098.00 | 1,098.00 | 1,137 |
| 2026-09-29 | 999.00 | 999.00 | 998.00 | 998.00 | 998.00 | 4 |
| 2026-09-28 | 900.00 | 900.00 | 742.00 | 900.00 | 900.00 | 76 |
| 2026-09-23 | 890.00 | 890.00 | 765.00 | 870.00 | 870.00 | 157 |
| 2026-09-22 | 989.00 | 989.00 | 792.00 | 900.00 | 900.00 | 141 |
| 2026-09-21 | 800.00 | 873.00 | 751.00 | 870.00 | 870.00 | 338 |
| 2026-09-18 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 1 |
| 2026-09-17 | 890.00 | 890.00 | 750.00 | 879.00 | 879.00 | 11 |
| 2026-09-16 | 870.00 | 870.00 | 751.00 | 860.00 | 860.00 | 46 |
| 2026-09-15 | 880.00 | 880.00 | 770.00 | 870.00 | 870.00 | 5 |
| 2026-09-14 | 980.00 | 980.00 | 731.00 | 890.00 | 890.00 | 155 |
| 2026-09-11 | 889.00 | 889.00 | 716.00 | 860.00 | 860.00 | 7 |
| 2026-09-10 | 900.00 | 900.00 | 830.00 | 830.00 | 830.00 | 776 |
| 2026-09-09 | 900.00 | 900.00 | 831.00 | 898.00 | 898.00 | 224 |
| 2026-09-08 | 991.00 | 991.00 | 846.00 | 922.00 | 922.00 | 1,504 |
| 2026-09-07 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | 177 |
| 2026-09-04 | 990.00 | 990.00 | 810.00 | 977.00 | 977.00 | 634 |
| 2026-09-03 | 970.00 | 970.00 | 851.00 | 950.00 | 950.00 | 10 |
| 2026-09-02 | 990.00 | 990.00 | 818.00 | 970.00 | 970.00 | 112 |
| 2026-09-01 | 999.00 | 999.00 | 810.00 | 959.00 | 959.00 | 45 |
| 2026-08-31 | 999.00 | 999.00 | 850.00 | 950.00 | 950.00 | 11 |
| 2026-08-28 | 989.00 | 989.00 | 827.00 | 969.00 | 969.00 | 153 |
| 2026-08-27 | 900.00 | 998.00 | 851.00 | 970.00 | 970.00 | 181 |
| 2026-08-26 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 1 |
| 2026-08-25 | 998.00 | 998.00 | 832.00 | 995.00 | 995.00 | 48 |
| 2026-08-24 | 979.00 | 980.00 | 834.00 | 977.00 | 977.00 | 86 |
| 2026-08-21 | 990.00 | 990.00 | 900.00 | 980.00 | 980.00 | 107 |
| 2026-08-20 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 0 |
| 2026-08-19 | 900.00 | 979.00 | 900.00 | 979.00 | 979.00 | 12 |
| 2026-08-18 | 975.00 | 975.00 | 969.00 | 969.00 | 969.00 | 98 |
| 2026-08-14 | 845.00 | 993.00 | 845.00 | 977.00 | 977.00 | 502 |
| 2026-08-13 | 999.00 | 999.00 | 843.00 | 994.00 | 994.00 | 178 |
| 2026-08-12 | 770.00 | 990.00 | 770.00 | 990.00 | 990.00 | 161 |
| 2026-08-11 | 900.00 | 900.00 | 899.00 | 899.00 | 899.00 | 21 |
| 2026-08-10 | 900.00 | 900.00 | 761.00 | 900.00 | 900.00 | 847 |
| 2026-08-07 | 999.00 | 999.00 | 789.00 | 893.00 | 893.00 | 472 |
| 2026-08-06 | 1,089.00 | 1,089.00 | 927.00 | 927.00 | 927.00 | 103 |
| 2026-08-05 | 1,100.00 | 1,100.00 | 917.00 | 1,090.00 | 1,090.00 | 284 |
| 2026-08-04 | 1,000.00 | 1,100.00 | 900.00 | 1,078.00 | 1,078.00 | 482 |
| 2026-08-03 | 889.00 | 998.00 | 889.00 | 995.00 | 995.00 | 133 |
| 2026-07-31 | 815.00 | 898.00 | 684.00 | 889.00 | 889.00 | 2,854 |
| 2026-07-30 | 700.00 | 804.00 | 700.00 | 804.00 | 804.00 | 2,477 |
| 2026-07-29 | 610.00 | 700.00 | 600.00 | 700.00 | 700.00 | 466 |
| 2026-07-28 | 620.00 | 620.00 | 612.00 | 612.00 | 612.00 | 12 |
| 2026-07-27 | 685.00 | 685.00 | 601.00 | 612.00 | 612.00 | 506 |
| 2026-07-24 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 167 |
| 2026-07-23 | 615.00 | 628.00 | 615.00 | 615.00 | 615.00 | 453 |
| 2026-07-22 | 677.00 | 677.00 | 610.00 | 615.00 | 615.00 | 212 |
| 2026-07-21 | 699.00 | 699.00 | 600.00 | 600.00 | 600.00 | 1,197 |
Page 1 of 1 · 58 trading days
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.