TXR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 17,270.00 | 17,370.00 | 16,950.00 | 17,080.00 | 17,080.00 | 47,135 |
| 2026-04-20 | 17,150.00 | 17,420.00 | 16,990.00 | 17,050.00 | 17,050.00 | 57,360 |
| 2026-04-17 | 17,590.00 | 17,780.00 | 17,210.00 | 17,410.00 | 17,410.00 | 74,990 |
| 2026-04-16 | 17,280.00 | 17,500.00 | 17,100.00 | 17,200.00 | 17,200.00 | 96,001 |
| 2026-04-15 | 17,240.00 | 17,330.00 | 16,810.00 | 16,920.00 | 16,920.00 | 71,609 |
| 2026-04-14 | 16,220.00 | 17,410.00 | 16,220.00 | 16,810.00 | 16,810.00 | 242,596 |
| 2026-04-13 | 15,950.00 | 17,000.00 | 15,800.00 | 15,980.00 | 15,980.00 | 37,335 |
| 2026-04-10 | 16,630.00 | 16,660.00 | 16,200.00 | 16,430.00 | 16,430.00 | 51,795 |
| 2026-04-09 | 16,520.00 | 16,610.00 | 16,120.00 | 16,550.00 | 16,550.00 | 61,027 |
| 2026-04-08 | 15,820.00 | 16,380.00 | 15,630.00 | 16,360.00 | 16,360.00 | 90,470 |
| 2026-04-07 | 15,620.00 | 15,790.00 | 15,000.00 | 15,160.00 | 15,160.00 | 51,578 |
| 2026-04-06 | 15,700.00 | 15,710.00 | 15,120.00 | 15,390.00 | 15,390.00 | 43,306 |
| 2026-04-03 | 16,250.00 | 16,290.00 | 15,460.00 | 15,940.00 | 15,940.00 | 106,101 |
| 2026-04-02 | 17,040.00 | 17,270.00 | 14,930.00 | 15,300.00 | 15,300.00 | 302,476 |
| 2026-04-01 | 14,230.00 | 15,650.00 | 14,230.00 | 15,100.00 | 15,100.00 | 124,573 |
| 2026-03-31 | 14,500.00 | 14,590.00 | 13,780.00 | 13,840.00 | 13,840.00 | 42,950 |
| 2026-03-30 | 14,300.00 | 14,530.00 | 14,070.00 | 14,410.00 | 14,410.00 | 26,755 |
| 2026-03-27 | 14,510.00 | 15,860.00 | 14,260.00 | 15,050.00 | 15,050.00 | 35,008 |
| 2026-03-26 | 15,700.00 | 15,700.00 | 15,000.00 | 15,080.00 | 15,080.00 | 35,960 |
| 2026-03-25 | 15,770.00 | 15,900.00 | 15,070.00 | 15,690.00 | 15,690.00 | 32,747 |
| 2026-03-24 | 15,860.00 | 16,000.00 | 15,080.00 | 15,630.00 | 15,630.00 | 39,192 |
| 2026-03-23 | 15,860.00 | 15,990.00 | 15,200.00 | 15,350.00 | 15,350.00 | 44,217 |
| 2026-03-20 | 16,660.00 | 16,680.00 | 16,170.00 | 16,480.00 | 16,480.00 | 40,474 |
| 2026-03-19 | 16,370.00 | 16,610.00 | 16,310.00 | 16,390.00 | 16,390.00 | 60,604 |
| 2026-03-18 | 16,710.00 | 17,320.00 | 16,540.00 | 17,100.00 | 17,100.00 | 129,840 |
| 2026-03-17 | 16,340.00 | 16,620.00 | 16,210.00 | 16,290.00 | 16,290.00 | 43,203 |
| 2026-03-16 | 16,440.00 | 16,510.00 | 15,880.00 | 16,090.00 | 16,090.00 | 53,401 |
| 2026-03-13 | 16,350.00 | 16,690.00 | 16,030.00 | 16,450.00 | 16,450.00 | 52,530 |
| 2026-03-12 | 17,000.00 | 17,040.00 | 16,500.00 | 16,820.00 | 16,820.00 | 88,634 |
| 2026-03-11 | 19,110.00 | 19,250.00 | 16,990.00 | 17,270.00 | 17,270.00 | 492,370 |
| 2026-03-10 | 15,310.00 | 15,670.00 | 15,160.00 | 15,570.00 | 15,570.00 | 64,533 |
| 2026-03-09 | 14,690.00 | 15,000.00 | 14,080.00 | 14,710.00 | 14,710.00 | 65,451 |
| 2026-03-06 | 15,060.00 | 16,200.00 | 15,040.00 | 15,810.00 | 15,810.00 | 68,999 |
| 2026-03-05 | 14,840.00 | 15,940.00 | 14,840.00 | 15,530.00 | 15,530.00 | 143,721 |
| 2026-03-04 | 16,330.00 | 16,800.00 | 13,530.00 | 13,950.00 | 13,950.00 | 236,526 |
| 2026-03-03 | 18,130.00 | 19,100.00 | 17,250.00 | 17,320.00 | 17,320.00 | 136,289 |
| 2026-02-27 | 19,360.00 | 19,620.00 | 18,900.00 | 18,910.00 | 18,910.00 | 98,352 |
| 2026-02-26 | 20,000.00 | 20,000.00 | 19,380.00 | 19,430.00 | 19,430.00 | 122,766 |
| 2026-02-25 | 19,530.00 | 19,800.00 | 19,120.00 | 19,520.00 | 19,520.00 | 168,904 |
| 2026-02-24 | 18,250.00 | 21,750.00 | 17,920.00 | 19,340.00 | 19,340.00 | 630,093 |
| 2026-02-23 | 18,870.00 | 19,000.00 | 18,250.00 | 18,260.00 | 18,260.00 | 113,344 |
| 2026-02-20 | 19,260.00 | 19,300.00 | 18,640.00 | 18,640.00 | 18,640.00 | 86,398 |
| 2026-02-19 | 18,710.00 | 18,980.00 | 18,250.00 | 18,880.00 | 18,880.00 | 102,110 |
| 2026-02-13 | 18,830.00 | 18,990.00 | 18,410.00 | 18,580.00 | 18,580.00 | 97,717 |
| 2026-02-12 | 19,840.00 | 19,880.00 | 19,120.00 | 19,150.00 | 19,150.00 | 94,997 |
| 2026-02-11 | 19,950.00 | 19,970.00 | 19,300.00 | 19,530.00 | 19,530.00 | 110,893 |
| 2026-02-10 | 21,450.00 | 21,450.00 | 19,820.00 | 20,100.00 | 20,100.00 | 387,375 |
| 2026-02-09 | 19,310.00 | 19,690.00 | 19,030.00 | 19,230.00 | 19,230.00 | 114,893 |
| 2026-02-06 | 19,100.00 | 19,450.00 | 17,700.00 | 18,820.00 | 18,820.00 | 184,951 |
| 2026-02-05 | 20,700.00 | 20,800.00 | 20,000.00 | 20,100.00 | 20,100.00 | 170,261 |
| 2026-02-04 | 21,550.00 | 21,600.00 | 20,800.00 | 21,250.00 | 21,250.00 | 193,286 |
| 2026-02-03 | 21,700.00 | 21,750.00 | 20,750.00 | 21,150.00 | 21,150.00 | 254,875 |
| 2026-02-02 | 21,000.00 | 22,250.00 | 20,100.00 | 20,300.00 | 20,300.00 | 337,355 |
| 2026-01-30 | 23,200.00 | 23,200.00 | 21,250.00 | 21,350.00 | 21,350.00 | 676,124 |
| 2026-01-29 | 20,900.00 | 20,950.00 | 20,000.00 | 20,800.00 | 20,800.00 | 329,803 |
| 2026-01-28 | 21,450.00 | 21,900.00 | 20,750.00 | 21,050.00 | 21,050.00 | 467,240 |
| 2026-01-27 | 21,250.00 | 21,700.00 | 20,550.00 | 21,100.00 | 21,100.00 | 546,056 |
| 2026-01-26 | 20,500.00 | 22,300.00 | 19,995.00 | 22,000.00 | 22,000.00 | 940,066 |
| 2026-01-23 | 23,700.00 | 23,850.00 | 20,900.00 | 21,050.00 | 21,050.00 | 1,347,112 |
| 2026-01-22 | 26,500.00 | 26,500.00 | 22,450.00 | 24,550.00 | 24,550.00 | 4,248,527 |
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.