206950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1 |
| 2025-10-20 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0 |
| 2025-10-17 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1 |
| 2025-10-16 | 1,847.00 | 1,847.00 | 1,553.00 | 1,839.00 | 1,839.00 | 112 |
| 2025-10-15 | 1,851.00 | 1,851.00 | 1,581.00 | 1,800.00 | 1,800.00 | 108 |
| 2025-10-14 | 1,940.00 | 1,940.00 | 1,790.00 | 1,850.00 | 1,850.00 | 47 |
| 2025-10-13 | 1,940.00 | 1,940.00 | 1,507.00 | 1,939.00 | 1,939.00 | 3 |
| 2025-10-10 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 0 |
| 2025-10-02 | 1,790.00 | 1,790.00 | 1,748.00 | 1,748.00 | 1,748.00 | 2 |
| 2025-10-01 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1 |
| 2025-09-30 | 1,939.00 | 1,939.00 | 1,840.00 | 1,840.00 | 1,840.00 | 3 |
| 2025-09-29 | 1,900.00 | 1,900.00 | 1,795.00 | 1,795.00 | 1,795.00 | 2 |
| 2025-09-26 | 1,860.00 | 1,860.00 | 1,600.00 | 1,670.00 | 1,670.00 | 40 |
| 2025-09-25 | 1,935.00 | 1,935.00 | 1,828.00 | 1,828.00 | 1,828.00 | 2 |
| 2025-09-24 | 1,939.00 | 1,939.00 | 1,842.00 | 1,842.00 | 1,842.00 | 3 |
| 2025-09-23 | 1,930.00 | 1,930.00 | 1,817.00 | 1,817.00 | 1,817.00 | 4 |
| 2025-09-22 | 1,938.00 | 1,938.00 | 1,770.00 | 1,770.00 | 1,770.00 | 4 |
| 2025-09-19 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0 |
| 2025-09-18 | 1,900.00 | 1,900.00 | 1,556.00 | 1,556.00 | 1,556.00 | 4 |
| 2025-09-17 | 1,934.00 | 1,934.00 | 1,795.00 | 1,795.00 | 1,795.00 | 5 |
| 2025-09-16 | 2,090.00 | 2,090.00 | 1,615.00 | 1,759.00 | 1,759.00 | 75 |
| 2025-09-15 | 1,979.00 | 1,979.00 | 1,700.00 | 1,900.00 | 1,900.00 | 234 |
| 2025-09-12 | 1,780.00 | 1,780.00 | 1,730.00 | 1,730.00 | 1,730.00 | 16 |
| 2025-09-11 | 1,998.00 | 1,998.00 | 1,555.00 | 1,555.00 | 1,555.00 | 2 |
| 2025-09-10 | 1,782.00 | 1,782.00 | 1,551.00 | 1,765.00 | 1,765.00 | 43 |
| 2025-09-09 | 2,020.00 | 2,020.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2 |
| 2025-09-08 | 1,899.00 | 1,899.00 | 1,780.00 | 1,780.00 | 1,780.00 | 2 |
| 2025-09-05 | 1,900.00 | 1,900.00 | 1,551.00 | 1,888.00 | 1,888.00 | 82 |
| 2025-09-04 | 1,999.00 | 1,999.00 | 1,749.00 | 1,798.00 | 1,798.00 | 17 |
| 2025-09-03 | 1,630.00 | 1,929.00 | 1,630.00 | 1,800.00 | 1,800.00 | 49 |
| 2025-09-02 | 1,580.00 | 1,863.00 | 1,580.00 | 1,680.00 | 1,680.00 | 759 |
| 2025-09-01 | 1,943.00 | 1,943.00 | 1,530.00 | 1,620.00 | 1,620.00 | 895 |
| 2025-08-29 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1 |
| 2025-08-28 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 1,600.00 | 41 |
| 2025-08-27 | 1,684.00 | 1,684.00 | 1,600.00 | 1,600.00 | 1,600.00 | 7 |
| 2025-08-26 | 1,622.00 | 1,622.00 | 1,511.00 | 1,619.00 | 1,619.00 | 55 |
| 2025-08-25 | 1,689.00 | 1,690.00 | 1,531.00 | 1,545.00 | 1,545.00 | 2,992 |
| 2025-08-22 | 1,517.00 | 2,035.00 | 1,517.00 | 1,521.00 | 1,521.00 | 102 |
| 2025-08-21 | 1,939.00 | 1,939.00 | 1,505.00 | 1,780.00 | 1,780.00 | 1,107 |
| 2025-08-20 | 1,690.00 | 1,690.00 | 1,591.00 | 1,690.00 | 1,690.00 | 129 |
| 2025-08-19 | 1,689.00 | 2,280.00 | 1,689.00 | 1,690.00 | 1,690.00 | 1,794 |
| 2025-08-18 | 2,050.00 | 2,050.00 | 1,523.00 | 1,987.00 | 1,987.00 | 302 |
| 2025-08-14 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1 |
| 2025-08-13 | 1,580.00 | 1,580.00 | 1,501.00 | 1,559.00 | 1,559.00 | 445 |
| 2025-08-12 | 1,896.00 | 1,896.00 | 1,520.00 | 1,585.00 | 1,585.00 | 10 |
| 2025-08-11 | 1,710.00 | 1,710.00 | 1,510.00 | 1,650.00 | 1,650.00 | 1,456 |
| 2025-08-08 | 1,760.00 | 2,050.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,396 |
| 2025-08-07 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 1 |
| 2025-08-06 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1 |
| 2025-08-05 | 1,590.00 | 1,827.00 | 1,431.00 | 1,574.00 | 1,574.00 | 1,175 |
| 2025-08-04 | 1,600.00 | 1,600.00 | 1,550.00 | 1,590.00 | 1,590.00 | 419 |
| 2025-08-01 | 1,869.00 | 1,869.00 | 1,600.00 | 1,610.00 | 1,610.00 | 999 |
| 2025-07-31 | 2,015.00 | 2,015.00 | 1,501.00 | 1,630.00 | 1,630.00 | 13,318 |
| 2025-07-30 | 1,775.00 | 1,775.00 | 1,679.00 | 1,765.00 | 1,765.00 | 203 |
| 2025-07-29 | 1,701.00 | 1,978.00 | 1,700.00 | 1,975.00 | 1,975.00 | 3,100 |
| 2025-07-28 | 1,779.00 | 2,065.00 | 1,775.00 | 2,000.00 | 2,000.00 | 202 |
| 2025-07-25 | 2,300.00 | 2,300.00 | 1,735.00 | 2,085.00 | 2,085.00 | 406 |
| 2025-07-24 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 342 |
| 2025-07-23 | 1,795.00 | 2,400.00 | 1,795.00 | 2,400.00 | 2,400.00 | 371 |
| 2025-07-22 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 1 |
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.