TXR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 16,220.00 | 16,750.00 | 16,060.00 | 16,320.00 | 16,320.00 | 279,571 |
| 2025-10-23 | 16,250.00 | 16,810.00 | 16,120.00 | 16,130.00 | 16,130.00 | 238,416 |
| 2025-10-22 | 17,040.00 | 17,290.00 | 16,360.00 | 16,620.00 | 16,620.00 | 365,402 |
| 2025-10-21 | 17,240.00 | 17,670.00 | 16,720.00 | 16,880.00 | 16,880.00 | 789,450 |
| 2025-10-20 | 16,400.00 | 17,450.00 | 16,360.00 | 17,200.00 | 17,200.00 | 683,924 |
| 2025-10-17 | 17,100.00 | 17,600.00 | 16,410.00 | 16,410.00 | 16,410.00 | 545,242 |
| 2025-10-16 | 18,170.00 | 18,190.00 | 17,070.00 | 17,140.00 | 17,140.00 | 672,053 |
| 2025-10-15 | 17,220.00 | 18,500.00 | 17,070.00 | 17,900.00 | 17,900.00 | 2,134,160 |
| 2025-10-14 | 16,400.00 | 17,640.00 | 16,040.00 | 16,620.00 | 16,620.00 | 1,098,968 |
| 2025-10-13 | 15,920.00 | 16,700.00 | 15,870.00 | 16,300.00 | 16,300.00 | 328,635 |
| 2025-10-10 | 15,260.00 | 16,560.00 | 14,900.00 | 16,560.00 | 16,560.00 | 639,188 |
| 2025-10-02 | 15,650.00 | 15,750.00 | 15,070.00 | 15,210.00 | 15,210.00 | 234,716 |
| 2025-10-01 | 15,870.00 | 16,140.00 | 15,530.00 | 15,630.00 | 15,630.00 | 164,803 |
| 2025-09-30 | 16,700.00 | 17,140.00 | 15,870.00 | 15,870.00 | 15,870.00 | 454,096 |
| 2025-09-29 | 16,000.00 | 16,900.00 | 15,890.00 | 16,180.00 | 16,180.00 | 662,852 |
| 2025-09-26 | 16,070.00 | 16,680.00 | 15,150.00 | 15,440.00 | 15,440.00 | 363,339 |
| 2025-09-25 | 16,730.00 | 17,140.00 | 16,000.00 | 16,000.00 | 16,000.00 | 422,910 |
| 2025-09-24 | 16,990.00 | 17,800.00 | 16,660.00 | 16,710.00 | 16,710.00 | 426,024 |
| 2025-09-23 | 17,980.00 | 18,100.00 | 17,150.00 | 17,160.00 | 17,160.00 | 427,845 |
| 2025-09-22 | 18,750.00 | 18,750.00 | 17,890.00 | 17,940.00 | 17,940.00 | 1,698,686 |
| 2025-09-19 | 17,910.00 | 17,910.00 | 17,910.00 | 17,910.00 | 17,910.00 | 0 |
| 2025-09-18 | 18,150.00 | 18,420.00 | 17,860.00 | 17,910.00 | 17,910.00 | 240,033 |
| 2025-09-17 | 17,690.00 | 18,320.00 | 17,480.00 | 17,680.00 | 17,680.00 | 333,515 |
| 2025-09-16 | 18,970.00 | 19,000.00 | 17,590.00 | 17,720.00 | 17,720.00 | 425,406 |
| 2025-09-15 | 19,410.00 | 19,910.00 | 18,900.00 | 19,000.00 | 19,000.00 | 938,053 |
| 2025-09-12 | 18,550.00 | 19,660.00 | 18,350.00 | 18,880.00 | 18,880.00 | 2,311,407 |
| 2025-09-11 | 18,520.00 | 18,580.00 | 18,090.00 | 18,210.00 | 18,210.00 | 411,214 |
| 2025-09-10 | 18,460.00 | 18,750.00 | 18,030.00 | 18,430.00 | 18,430.00 | 619,838 |
| 2025-09-09 | 18,350.00 | 18,400.00 | 17,820.00 | 18,280.00 | 18,280.00 | 647,302 |
| 2025-09-08 | 18,850.00 | 19,630.00 | 17,910.00 | 18,040.00 | 18,040.00 | 2,161,923 |
| 2025-09-05 | 13,880.00 | 17,580.00 | 13,550.00 | 17,230.00 | 17,230.00 | 7,246,083 |
| 2025-09-04 | 13,890.00 | 13,900.00 | 13,530.00 | 13,630.00 | 13,630.00 | 133,537 |
| 2025-09-03 | 14,290.00 | 14,290.00 | 13,520.00 | 13,870.00 | 13,870.00 | 230,770 |
| 2025-09-02 | 14,630.00 | 14,930.00 | 13,610.00 | 14,270.00 | 14,270.00 | 1,703,279 |
| 2025-09-01 | 12,750.00 | 13,710.00 | 12,580.00 | 13,030.00 | 13,030.00 | 879,368 |
| 2025-08-29 | 12,230.00 | 12,400.00 | 12,110.00 | 12,200.00 | 12,200.00 | 71,725 |
| 2025-08-28 | 13,050.00 | 13,980.00 | 12,260.00 | 12,270.00 | 12,270.00 | 891,626 |
| 2025-08-27 | 12,650.00 | 12,650.00 | 12,150.00 | 12,300.00 | 12,300.00 | 93,544 |
| 2025-08-26 | 11,680.00 | 14,110.00 | 11,680.00 | 12,560.00 | 12,560.00 | 1,419,233 |
| 2025-08-25 | 11,500.00 | 12,120.00 | 11,420.00 | 11,940.00 | 11,940.00 | 69,875 |
| 2025-08-22 | 11,030.00 | 11,460.00 | 11,030.00 | 11,250.00 | 11,250.00 | 32,625 |
| 2025-08-21 | 11,150.00 | 11,320.00 | 10,960.00 | 11,030.00 | 11,030.00 | 43,702 |
| 2025-08-20 | 11,780.00 | 11,950.00 | 11,060.00 | 11,270.00 | 11,270.00 | 66,597 |
| 2025-08-19 | 12,210.00 | 12,430.00 | 11,900.00 | 12,020.00 | 12,020.00 | 34,671 |
| 2025-08-18 | 12,770.00 | 12,780.00 | 12,280.00 | 12,300.00 | 12,300.00 | 19,083 |
| 2025-08-14 | 12,620.00 | 12,800.00 | 12,600.00 | 12,760.00 | 12,760.00 | 23,889 |
| 2025-08-13 | 12,500.00 | 12,710.00 | 12,350.00 | 12,520.00 | 12,520.00 | 18,668 |
| 2025-08-12 | 12,640.00 | 13,010.00 | 12,470.00 | 12,470.00 | 12,470.00 | 46,725 |
| 2025-08-11 | 12,890.00 | 13,100.00 | 12,610.00 | 12,760.00 | 12,760.00 | 38,120 |
| 2025-08-08 | 13,020.00 | 13,250.00 | 12,890.00 | 12,970.00 | 12,970.00 | 31,510 |
| 2025-08-07 | 12,860.00 | 13,360.00 | 12,740.00 | 13,180.00 | 13,180.00 | 52,523 |
| 2025-08-06 | 12,730.00 | 12,920.00 | 12,620.00 | 12,790.00 | 12,790.00 | 23,710 |
| 2025-08-05 | 12,510.00 | 12,910.00 | 12,510.00 | 12,750.00 | 12,750.00 | 30,634 |
| 2025-08-04 | 11,900.00 | 13,300.00 | 11,900.00 | 12,500.00 | 12,500.00 | 165,197 |
| 2025-08-01 | 13,020.00 | 13,120.00 | 12,160.00 | 12,160.00 | 12,160.00 | 90,572 |
| 2025-07-31 | 13,110.00 | 13,200.00 | 13,030.00 | 13,100.00 | 13,100.00 | 29,563 |
| 2025-07-30 | 13,340.00 | 13,400.00 | 13,150.00 | 13,200.00 | 13,200.00 | 33,115 |
| 2025-07-29 | 13,140.00 | 13,390.00 | 13,100.00 | 13,340.00 | 13,340.00 | 42,032 |
| 2025-07-28 | 13,280.00 | 13,350.00 | 13,050.00 | 13,180.00 | 13,180.00 | 44,892 |
| 2025-07-25 | 13,250.00 | 13,530.00 | 13,250.00 | 13,370.00 | 13,370.00 | 32,499 |
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.