206950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,799.00 | 1,799.00 | 1,526.00 | 1,526.00 | 1,526.00 | 13 |
| 2026-01-15 | 1,799.00 | 1,799.00 | 1,522.00 | 1,795.00 | 1,795.00 | 12 |
| 2026-01-14 | 1,990.00 | 1,990.00 | 1,522.00 | 1,790.00 | 1,790.00 | 1,015 |
| 2026-01-13 | 1,954.00 | 1,954.00 | 1,789.00 | 1,790.00 | 1,790.00 | 46 |
| 2026-01-12 | 1,700.00 | 1,996.00 | 1,700.00 | 1,700.00 | 1,700.00 | 229 |
| 2026-01-09 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 2 |
| 2026-01-08 | 1,939.00 | 1,951.00 | 1,939.00 | 1,951.00 | 1,951.00 | 2 |
| 2026-01-07 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 6 |
| 2026-01-06 | 1,789.00 | 1,998.00 | 1,521.00 | 1,998.00 | 1,998.00 | 30 |
| 2026-01-05 | 2,000.00 | 2,000.00 | 1,484.00 | 1,789.00 | 1,789.00 | 902 |
| 2026-01-02 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0 |
| 2025-12-30 | 1,484.00 | 1,745.00 | 1,484.00 | 1,745.00 | 1,745.00 | 42 |
| 2025-12-29 | 1,855.00 | 1,855.00 | 1,745.00 | 1,745.00 | 1,745.00 | 2 |
| 2025-12-26 | 1,615.00 | 1,880.00 | 1,615.00 | 1,615.00 | 1,615.00 | 21 |
| 2025-12-24 | 1,649.00 | 1,935.00 | 1,649.00 | 1,900.00 | 1,900.00 | 18 |
| 2025-12-23 | 1,955.00 | 1,955.00 | 1,446.00 | 1,939.00 | 1,939.00 | 3 |
| 2025-12-22 | 1,821.00 | 1,821.00 | 1,388.00 | 1,700.00 | 1,700.00 | 3 |
| 2025-12-19 | 1,450.00 | 1,584.00 | 1,450.00 | 1,584.00 | 1,584.00 | 329 |
| 2025-12-18 | 1,452.00 | 1,479.00 | 1,378.00 | 1,378.00 | 1,378.00 | 3 |
| 2025-12-17 | 1,479.00 | 1,480.00 | 1,479.00 | 1,479.00 | 1,479.00 | 250 |
| 2025-12-16 | 1,478.00 | 1,480.00 | 1,478.00 | 1,480.00 | 1,480.00 | 1,101 |
| 2025-12-15 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1 |
| 2025-12-12 | 1,498.00 | 1,498.00 | 1,490.00 | 1,490.00 | 1,490.00 | 367 |
| 2025-12-11 | 1,498.00 | 1,498.00 | 1,496.00 | 1,498.00 | 1,498.00 | 1,136 |
| 2025-12-10 | 1,331.00 | 1,525.00 | 1,330.00 | 1,525.00 | 1,525.00 | 1,011 |
| 2025-12-09 | 1,412.00 | 1,525.00 | 1,412.00 | 1,525.00 | 1,525.00 | 2 |
| 2025-12-08 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2025-12-05 | 1,525.00 | 1,540.00 | 1,525.00 | 1,540.00 | 1,540.00 | 11 |
| 2025-12-04 | 1,413.00 | 1,549.00 | 1,413.00 | 1,549.00 | 1,549.00 | 678 |
| 2025-12-03 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 30 |
| 2025-12-02 | 1,351.00 | 1,559.00 | 1,351.00 | 1,559.00 | 1,559.00 | 4 |
| 2025-12-01 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1 |
| 2025-11-28 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1 |
| 2025-11-27 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1 |
| 2025-11-26 | 1,559.00 | 1,559.00 | 1,558.00 | 1,558.00 | 1,558.00 | 29 |
| 2025-11-25 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1 |
| 2025-11-24 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1 |
| 2025-11-21 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1 |
| 2025-11-20 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1 |
| 2025-11-19 | 1,599.00 | 1,599.00 | 1,500.00 | 1,557.00 | 1,557.00 | 1,586 |
| 2025-11-18 | 1,599.00 | 1,599.00 | 1,520.00 | 1,599.00 | 1,599.00 | 1,703 |
| 2025-11-17 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0 |
| 2025-11-14 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0 |
| 2025-11-13 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1 |
| 2025-11-12 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0 |
| 2025-11-11 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1 |
| 2025-11-10 | 1,532.00 | 1,800.00 | 1,530.00 | 1,631.00 | 1,631.00 | 519 |
| 2025-11-07 | 1,550.00 | 1,800.00 | 1,550.00 | 1,800.00 | 1,800.00 | 1,396 |
| 2025-11-06 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 68 |
| 2025-11-05 | 1,480.00 | 1,949.00 | 1,480.00 | 1,949.00 | 1,949.00 | 1,801 |
| 2025-11-04 | 1,569.00 | 1,744.00 | 1,371.00 | 1,725.00 | 1,725.00 | 471 |
| 2025-11-03 | 1,851.00 | 1,851.00 | 1,572.00 | 1,572.00 | 1,572.00 | 2,114 |
| 2025-10-31 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 6 |
| 2025-10-30 | 1,600.00 | 1,729.00 | 1,600.00 | 1,729.00 | 1,729.00 | 76 |
| 2025-10-29 | 1,851.00 | 1,851.00 | 1,530.00 | 1,792.00 | 1,792.00 | 604 |
| 2025-10-28 | 1,851.00 | 1,851.00 | 1,750.00 | 1,750.00 | 1,750.00 | 2 |
| 2025-10-27 | 1,851.00 | 1,851.00 | 1,794.00 | 1,794.00 | 1,794.00 | 2 |
| 2025-10-24 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1 |
| 2025-10-23 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1 |
| 2025-10-22 | 1,680.00 | 1,779.00 | 1,680.00 | 1,779.00 | 1,779.00 | 102 |
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.