206950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,470.00 | 1,470.00 | 1,439.00 | 1,439.00 | 1,439.00 | 430 |
| 2026-07-14 | 1,499.00 | 1,499.00 | 1,487.00 | 1,487.00 | 1,487.00 | 12 |
| 2026-07-13 | 1,499.00 | 1,499.00 | 1,157.00 | 1,484.00 | 1,484.00 | 565 |
| 2026-07-10 | 1,224.00 | 1,390.00 | 1,224.00 | 1,359.00 | 1,359.00 | 131 |
| 2026-07-09 | 1,465.00 | 1,465.00 | 1,084.00 | 1,439.00 | 1,439.00 | 1,402 |
| 2026-07-08 | 1,400.00 | 1,490.00 | 1,275.00 | 1,275.00 | 1,275.00 | 202 |
| 2026-07-07 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1 |
| 2026-07-06 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1 |
| 2026-07-03 | 1,490.00 | 1,490.00 | 1,489.00 | 1,489.00 | 1,489.00 | 2 |
| 2026-07-02 | 1,279.00 | 1,400.00 | 1,278.00 | 1,400.00 | 1,400.00 | 401 |
| 2026-07-01 | 1,449.00 | 1,500.00 | 1,449.00 | 1,500.00 | 1,500.00 | 260 |
| 2026-06-30 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1 |
| 2026-06-29 | 1,499.00 | 1,499.00 | 1,301.00 | 1,489.00 | 1,489.00 | 556 |
| 2026-06-26 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1 |
| 2026-06-25 | 1,489.00 | 1,489.00 | 1,258.00 | 1,487.00 | 1,487.00 | 1,531 |
| 2026-06-24 | 1,499.00 | 1,499.00 | 1,480.00 | 1,480.00 | 1,480.00 | 2 |
| 2026-06-23 | 1,235.00 | 1,650.00 | 1,234.00 | 1,500.00 | 1,500.00 | 2,315 |
| 2026-06-22 | 1,899.00 | 1,899.00 | 1,451.00 | 1,451.00 | 1,451.00 | 611 |
| 2026-06-19 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 1 |
| 2026-06-18 | 1,898.00 | 1,898.00 | 1,614.00 | 1,614.00 | 1,614.00 | 23 |
| 2026-06-17 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1 |
| 2026-06-16 | 1,799.00 | 1,799.00 | 1,360.00 | 1,749.00 | 1,749.00 | 16 |
| 2026-06-15 | 1,599.00 | 1,599.00 | 1,519.00 | 1,597.00 | 1,597.00 | 1,315 |
| 2026-06-12 | 1,896.00 | 1,896.00 | 1,787.00 | 1,787.00 | 1,787.00 | 12 |
| 2026-06-11 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2026-06-10 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2026-06-09 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1 |
| 2026-06-08 | 1,512.00 | 1,512.00 | 1,500.00 | 1,500.00 | 1,500.00 | 65 |
| 2026-06-05 | 1,750.00 | 1,750.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,135 |
| 2026-06-04 | 1,879.00 | 1,879.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,740 |
| 2026-06-02 | 1,880.00 | 1,880.00 | 1,496.00 | 1,820.00 | 1,820.00 | 2,033 |
| 2026-06-01 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1 |
| 2026-05-29 | 1,598.00 | 1,800.00 | 1,598.00 | 1,699.00 | 1,699.00 | 9,352 |
| 2026-05-28 | 1,434.00 | 1,880.00 | 1,434.00 | 1,880.00 | 1,880.00 | 10,005 |
| 2026-05-27 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1 |
| 2026-05-26 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 5 |
| 2026-05-22 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1 |
| 2026-05-21 | 2,050.00 | 2,050.00 | 1,797.00 | 1,797.00 | 1,797.00 | 2 |
| 2026-05-20 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1 |
| 2026-05-19 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 5 |
| 2026-05-18 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 2 |
| 2026-05-15 | 1,927.00 | 1,927.00 | 1,500.00 | 1,799.00 | 1,799.00 | 468 |
| 2026-05-14 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1 |
| 2026-05-13 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1 |
| 2026-05-12 | 1,800.00 | 1,800.00 | 1,444.00 | 1,750.00 | 1,750.00 | 172 |
| 2026-05-11 | 1,649.00 | 1,649.00 | 1,428.00 | 1,638.00 | 1,638.00 | 121 |
| 2026-05-08 | 1,699.00 | 1,699.00 | 1,600.00 | 1,679.00 | 1,679.00 | 13 |
| 2026-05-07 | 1,800.00 | 1,800.00 | 1,627.00 | 1,700.00 | 1,700.00 | 59 |
| 2026-05-06 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 1 |
| 2026-05-04 | 1,709.00 | 1,709.00 | 1,268.00 | 1,690.00 | 1,690.00 | 46 |
| 2026-04-30 | 1,882.00 | 1,882.00 | 1,487.00 | 1,488.00 | 1,488.00 | 441 |
| 2026-04-29 | 1,993.00 | 1,993.00 | 1,503.00 | 1,749.00 | 1,749.00 | 581 |
| 2026-04-28 | 1,763.00 | 1,763.00 | 1,758.00 | 1,758.00 | 1,758.00 | 62 |
| 2026-04-27 | 1,846.00 | 1,846.00 | 1,700.00 | 1,700.00 | 1,700.00 | 21 |
| 2026-04-24 | 1,879.00 | 1,999.00 | 1,699.00 | 1,699.00 | 1,699.00 | 62 |
| 2026-04-23 | 1,997.00 | 1,997.00 | 1,508.00 | 1,750.00 | 1,750.00 | 414 |
| 2026-04-22 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1 |
| 2026-04-21 | 1,880.00 | 1,880.00 | 1,679.00 | 1,679.00 | 1,679.00 | 4 |
| 2026-04-20 | 1,716.00 | 1,716.00 | 1,679.00 | 1,679.00 | 1,679.00 | 2 |
| 2026-04-17 | 1,980.00 | 1,980.00 | 1,488.00 | 1,689.00 | 1,689.00 | 573 |
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.