TXR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7,720.00 | 10,130.00 | 7,540.00 | 9,650.00 | 9,650.00 | 444,609 |
| 2026-07-20 | 8,300.00 | 8,300.00 | 7,710.00 | 7,800.00 | 7,800.00 | 20,897 |
| 2026-07-16 | 8,420.00 | 8,520.00 | 8,070.00 | 8,260.00 | 8,260.00 | 15,446 |
| 2026-07-15 | 8,240.00 | 8,650.00 | 8,230.00 | 8,480.00 | 8,480.00 | 33,368 |
| 2026-07-14 | 8,410.00 | 8,660.00 | 7,900.00 | 8,140.00 | 8,140.00 | 42,588 |
| 2026-07-13 | 9,000.00 | 9,550.00 | 8,630.00 | 8,660.00 | 8,660.00 | 45,773 |
| 2026-07-10 | 8,550.00 | 9,290.00 | 8,550.00 | 9,170.00 | 9,170.00 | 32,048 |
| 2026-07-09 | 8,460.00 | 8,950.00 | 8,410.00 | 8,500.00 | 8,500.00 | 47,073 |
| 2026-07-08 | 9,020.00 | 9,280.00 | 8,540.00 | 8,600.00 | 8,600.00 | 48,969 |
| 2026-07-07 | 9,620.00 | 10,060.00 | 9,090.00 | 9,490.00 | 9,490.00 | 43,303 |
| 2026-07-06 | 10,000.00 | 10,240.00 | 9,570.00 | 9,800.00 | 9,800.00 | 32,826 |
| 2026-07-03 | 10,370.00 | 10,750.00 | 9,360.00 | 10,200.00 | 10,200.00 | 139,287 |
| 2026-07-02 | 10,170.00 | 10,250.00 | 9,810.00 | 9,850.00 | 9,850.00 | 32,671 |
| 2026-07-01 | 10,200.00 | 10,520.00 | 9,740.00 | 10,520.00 | 10,520.00 | 38,387 |
| 2026-06-30 | 10,350.00 | 10,500.00 | 9,830.00 | 9,950.00 | 9,950.00 | 47,509 |
| 2026-06-29 | 8,950.00 | 10,250.00 | 8,920.00 | 10,220.00 | 10,220.00 | 51,724 |
| 2026-06-26 | 9,800.00 | 10,000.00 | 8,950.00 | 9,100.00 | 9,100.00 | 52,885 |
| 2026-06-25 | 10,430.00 | 10,690.00 | 9,920.00 | 9,960.00 | 9,960.00 | 35,997 |
| 2026-06-24 | 10,250.00 | 10,720.00 | 10,030.00 | 10,410.00 | 10,410.00 | 56,634 |
| 2026-06-23 | 11,400.00 | 11,620.00 | 10,030.00 | 10,250.00 | 10,250.00 | 58,407 |
| 2026-06-22 | 11,730.00 | 12,080.00 | 11,410.00 | 11,620.00 | 11,620.00 | 26,914 |
| 2026-06-19 | 13,000.00 | 13,040.00 | 11,850.00 | 12,080.00 | 12,080.00 | 53,412 |
| 2026-06-18 | 13,480.00 | 14,000.00 | 12,700.00 | 13,160.00 | 13,160.00 | 31,343 |
| 2026-06-17 | 13,430.00 | 13,650.00 | 13,180.00 | 13,610.00 | 13,610.00 | 19,517 |
| 2026-06-16 | 14,300.00 | 14,490.00 | 13,450.00 | 13,660.00 | 13,660.00 | 52,563 |
| 2026-06-15 | 14,610.00 | 15,340.00 | 14,030.00 | 14,090.00 | 14,090.00 | 62,263 |
| 2026-06-12 | 12,310.00 | 15,640.00 | 12,310.00 | 14,400.00 | 14,400.00 | 340,680 |
| 2026-06-11 | 11,450.00 | 12,350.00 | 11,260.00 | 12,110.00 | 12,110.00 | 21,886 |
| 2026-06-10 | 11,870.00 | 12,260.00 | 11,520.00 | 11,910.00 | 11,910.00 | 27,769 |
| 2026-06-09 | 11,560.00 | 12,140.00 | 11,560.00 | 12,070.00 | 12,070.00 | 41,918 |
| 2026-06-08 | 11,810.00 | 12,410.00 | 11,500.00 | 11,520.00 | 11,520.00 | 49,720 |
| 2026-06-05 | 13,970.00 | 14,150.00 | 12,900.00 | 13,420.00 | 13,420.00 | 46,109 |
| 2026-06-04 | 13,950.00 | 14,400.00 | 13,930.00 | 14,290.00 | 14,290.00 | 31,124 |
| 2026-06-02 | 14,800.00 | 15,100.00 | 14,100.00 | 14,210.00 | 14,210.00 | 46,214 |
| 2026-06-01 | 14,900.00 | 15,490.00 | 14,260.00 | 14,390.00 | 14,390.00 | 75,062 |
| 2026-05-29 | 15,220.00 | 15,390.00 | 14,370.00 | 14,750.00 | 14,750.00 | 38,221 |
| 2026-05-28 | 15,740.00 | 16,200.00 | 14,510.00 | 15,180.00 | 15,180.00 | 50,037 |
| 2026-05-27 | 15,990.00 | 16,500.00 | 15,430.00 | 15,430.00 | 15,430.00 | 58,697 |
| 2026-05-26 | 16,800.00 | 16,850.00 | 15,980.00 | 16,020.00 | 16,020.00 | 49,934 |
| 2026-05-22 | 16,570.00 | 16,600.00 | 16,190.00 | 16,550.00 | 16,550.00 | 30,291 |
| 2026-05-21 | 15,200.00 | 16,700.00 | 15,200.00 | 16,570.00 | 16,570.00 | 66,773 |
| 2026-05-20 | 15,520.00 | 15,520.00 | 14,270.00 | 14,960.00 | 14,960.00 | 59,318 |
| 2026-05-19 | 16,170.00 | 16,360.00 | 15,380.00 | 15,450.00 | 15,450.00 | 61,024 |
| 2026-05-18 | 17,150.00 | 17,340.00 | 16,060.00 | 16,410.00 | 16,410.00 | 63,435 |
| 2026-05-15 | 17,520.00 | 18,450.00 | 16,820.00 | 17,250.00 | 17,250.00 | 200,494 |
| 2026-05-14 | 17,920.00 | 18,400.00 | 17,120.00 | 17,490.00 | 17,490.00 | 60,145 |
| 2026-05-13 | 17,780.00 | 18,220.00 | 17,430.00 | 17,720.00 | 17,720.00 | 71,284 |
| 2026-05-12 | 18,810.00 | 19,360.00 | 17,020.00 | 17,760.00 | 17,760.00 | 214,286 |
| 2026-05-11 | 18,800.00 | 19,900.00 | 18,170.00 | 18,600.00 | 18,600.00 | 226,899 |
| 2026-05-08 | 19,550.00 | 19,960.00 | 18,980.00 | 19,190.00 | 19,190.00 | 352,713 |
| 2026-05-07 | 18,790.00 | 19,440.00 | 18,020.00 | 19,110.00 | 19,110.00 | 185,006 |
| 2026-05-06 | 19,460.00 | 19,460.00 | 18,820.00 | 19,040.00 | 19,040.00 | 141,973 |
| 2026-05-04 | 19,930.00 | 19,950.00 | 19,160.00 | 19,830.00 | 19,830.00 | 258,593 |
| 2026-04-30 | 20,000.00 | 20,150.00 | 18,490.00 | 19,450.00 | 19,450.00 | 642,699 |
| 2026-04-29 | 18,290.00 | 18,340.00 | 17,900.00 | 17,950.00 | 17,950.00 | 61,468 |
| 2026-04-28 | 18,800.00 | 18,900.00 | 18,190.00 | 18,210.00 | 18,210.00 | 157,840 |
| 2026-04-27 | 18,490.00 | 18,630.00 | 18,030.00 | 18,250.00 | 18,250.00 | 245,907 |
| 2026-04-24 | 16,940.00 | 17,760.00 | 16,870.00 | 17,510.00 | 17,510.00 | 128,397 |
| 2026-04-23 | 17,180.00 | 17,280.00 | 16,600.00 | 16,960.00 | 16,960.00 | 43,253 |
| 2026-04-22 | 17,060.00 | 17,080.00 | 16,760.00 | 16,950.00 | 16,950.00 | 42,852 |
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.