206950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1,600.00 | 1,872.00 | 1,600.00 | 1,872.00 | 1,872.00 | 260 |
| 2025-07-18 | 1,629.00 | 1,629.00 | 1,628.00 | 1,629.00 | 1,629.00 | 50 |
| 2025-07-17 | 1,590.00 | 1,849.00 | 1,590.00 | 1,629.00 | 1,629.00 | 2,487 |
| 2025-07-16 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1 |
| 2025-07-15 | 1,650.00 | 2,040.00 | 1,550.00 | 1,639.00 | 1,639.00 | 5,485 |
| 2025-07-14 | 1,879.00 | 1,879.00 | 1,650.00 | 1,780.00 | 1,780.00 | 1,115 |
| 2025-07-11 | 1,889.00 | 1,889.00 | 1,560.00 | 1,650.00 | 1,650.00 | 1,924 |
| 2025-07-10 | 1,591.00 | 1,680.00 | 1,505.00 | 1,650.00 | 1,650.00 | 1,594 |
| 2025-07-09 | 1,800.00 | 2,000.00 | 1,750.00 | 1,750.00 | 1,750.00 | 36 |
| 2025-07-08 | 1,700.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | 111 |
| 2025-07-07 | 1,699.00 | 1,798.00 | 1,689.00 | 1,798.00 | 1,798.00 | 649 |
| 2025-07-04 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1 |
| 2025-07-03 | 1,689.00 | 1,689.00 | 1,611.00 | 1,686.00 | 1,686.00 | 304 |
| 2025-07-02 | 1,694.00 | 1,695.00 | 1,694.00 | 1,695.00 | 1,695.00 | 98 |
| 2025-07-01 | 1,698.00 | 1,698.00 | 1,697.00 | 1,697.00 | 1,697.00 | 2 |
| 2025-06-30 | 1,943.00 | 1,943.00 | 1,578.00 | 1,699.00 | 1,699.00 | 3 |
| 2025-06-27 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 10 |
| 2025-06-26 | 1,640.00 | 1,690.00 | 1,640.00 | 1,690.00 | 1,690.00 | 216 |
| 2025-06-25 | 1,650.00 | 1,650.00 | 1,648.00 | 1,649.00 | 1,649.00 | 126 |
| 2025-06-24 | 1,895.00 | 1,895.00 | 1,632.00 | 1,632.00 | 1,632.00 | 102 |
| 2025-06-23 | 1,944.00 | 1,944.00 | 1,630.00 | 1,677.00 | 1,677.00 | 844 |
| 2025-06-20 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 4,961 |
| 2025-06-19 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1 |
| 2025-06-18 | 1,790.00 | 1,790.00 | 1,782.00 | 1,783.00 | 1,783.00 | 3 |
| 2025-06-17 | 2,065.00 | 2,065.00 | 1,550.00 | 1,787.00 | 1,787.00 | 4,415 |
| 2025-06-16 | 1,997.00 | 1,997.00 | 1,651.00 | 1,809.00 | 1,809.00 | 1,131 |
| 2025-06-13 | 1,750.00 | 1,750.00 | 1,610.00 | 1,739.00 | 1,739.00 | 197 |
| 2025-06-12 | 1,680.00 | 1,699.00 | 1,680.00 | 1,699.00 | 1,699.00 | 71 |
| 2025-06-11 | 1,700.00 | 1,700.00 | 1,658.00 | 1,688.00 | 1,688.00 | 719 |
| 2025-06-10 | 1,675.00 | 1,789.00 | 1,675.00 | 1,749.00 | 1,749.00 | 1,394 |
| 2025-06-09 | 1,879.00 | 1,879.00 | 1,842.00 | 1,842.00 | 1,842.00 | 17 |
| 2025-06-05 | 1,934.00 | 1,934.00 | 1,608.00 | 1,689.00 | 1,689.00 | 972 |
| 2025-06-04 | 1,924.00 | 1,924.00 | 1,621.00 | 1,699.00 | 1,699.00 | 5,358 |
| 2025-06-02 | 1,704.00 | 1,896.00 | 1,700.00 | 1,859.00 | 1,859.00 | 1,599 |
| 2025-05-30 | 2,235.00 | 2,235.00 | 1,949.00 | 1,949.00 | 1,949.00 | 198 |
| 2025-05-29 | 1,850.00 | 1,998.00 | 1,845.00 | 1,944.00 | 1,944.00 | 2,924 |
| 2025-05-28 | 1,865.00 | 2,190.00 | 1,865.00 | 2,165.00 | 2,165.00 | 317 |
| 2025-05-27 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 1 |
| 2025-05-26 | 1,801.00 | 1,945.00 | 1,801.00 | 1,945.00 | 1,945.00 | 202 |
| 2025-05-23 | 1,852.00 | 1,990.00 | 1,785.00 | 1,966.00 | 1,966.00 | 5,090 |
| 2025-05-22 | 2,270.00 | 2,270.00 | 1,702.00 | 2,100.00 | 2,100.00 | 1,422 |
| 2025-05-21 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 305 |
| 2025-05-20 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 12 |
| 2025-05-19 | 2,735.00 | 2,735.00 | 2,735.00 | 2,735.00 | 2,735.00 | 1 |
| 2025-05-16 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 1 |
| 2025-05-15 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 1 |
| 2025-05-14 | 2,495.00 | 2,495.00 | 1,888.00 | 2,450.00 | 2,450.00 | 102 |
| 2025-05-13 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 1 |
| 2025-05-12 | 2,515.00 | 2,515.00 | 1,901.00 | 1,939.00 | 1,939.00 | 504 |
| 2025-05-09 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 1 |
| 2025-05-08 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 65 |
| 2025-05-07 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 40 |
| 2025-05-02 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 7 |
| 2025-04-30 | 2,180.00 | 2,180.00 | 1,901.00 | 2,140.00 | 2,140.00 | 503 |
| 2025-04-29 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 99 |
| 2025-04-28 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 1 |
| 2025-04-25 | 1,901.00 | 1,940.00 | 1,900.00 | 1,940.00 | 1,940.00 | 1,501 |
| 2025-04-24 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,045 |
| 2025-04-23 | 1,902.00 | 1,998.00 | 1,901.00 | 1,950.00 | 1,950.00 | 3,161 |
| 2025-04-22 | 2,145.00 | 2,145.00 | 1,901.00 | 1,999.00 | 1,999.00 | 571 |
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.