TXR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 13,250.00 | 13,530.00 | 13,250.00 | 13,370.00 | 13,370.00 | 32,499 |
| 2025-07-24 | 13,610.00 | 13,740.00 | 13,320.00 | 13,370.00 | 13,370.00 | 47,108 |
| 2025-07-23 | 13,900.00 | 14,000.00 | 13,630.00 | 13,650.00 | 13,650.00 | 42,304 |
| 2025-07-22 | 13,990.00 | 14,070.00 | 13,870.00 | 13,870.00 | 13,870.00 | 29,119 |
| 2025-07-21 | 13,930.00 | 14,170.00 | 13,840.00 | 14,050.00 | 14,050.00 | 33,987 |
| 2025-07-18 | 14,010.00 | 14,130.00 | 13,880.00 | 13,930.00 | 13,930.00 | 26,611 |
| 2025-07-17 | 14,150.00 | 14,300.00 | 13,880.00 | 14,040.00 | 14,040.00 | 31,673 |
| 2025-07-16 | 14,190.00 | 14,240.00 | 13,920.00 | 13,940.00 | 13,940.00 | 23,222 |
| 2025-07-15 | 13,930.00 | 14,310.00 | 13,780.00 | 14,190.00 | 14,190.00 | 65,438 |
| 2025-07-14 | 14,210.00 | 14,330.00 | 13,960.00 | 13,960.00 | 13,960.00 | 31,197 |
| 2025-07-11 | 14,390.00 | 14,420.00 | 14,260.00 | 14,270.00 | 14,270.00 | 29,825 |
| 2025-07-10 | 14,400.00 | 14,470.00 | 14,270.00 | 14,400.00 | 14,400.00 | 28,479 |
| 2025-07-09 | 14,150.00 | 14,400.00 | 13,960.00 | 14,400.00 | 14,400.00 | 44,596 |
| 2025-07-08 | 13,910.00 | 14,040.00 | 13,860.00 | 14,040.00 | 14,040.00 | 58,842 |
| 2025-07-07 | 14,290.00 | 14,380.00 | 13,960.00 | 13,990.00 | 13,990.00 | 50,359 |
| 2025-07-04 | 14,800.00 | 14,920.00 | 14,290.00 | 14,330.00 | 14,330.00 | 100,287 |
| 2025-07-03 | 15,170.00 | 15,170.00 | 14,550.00 | 14,850.00 | 14,850.00 | 121,591 |
| 2025-07-02 | 15,670.00 | 15,680.00 | 14,960.00 | 15,020.00 | 15,020.00 | 89,932 |
| 2025-07-01 | 15,710.00 | 15,850.00 | 15,610.00 | 15,620.00 | 15,620.00 | 48,393 |
| 2025-06-30 | 16,090.00 | 16,220.00 | 15,560.00 | 15,710.00 | 15,710.00 | 119,475 |
| 2025-06-27 | 15,950.00 | 16,370.00 | 15,850.00 | 15,940.00 | 15,940.00 | 134,606 |
| 2025-06-26 | 16,360.00 | 16,490.00 | 15,770.00 | 15,910.00 | 15,910.00 | 128,555 |
| 2025-06-25 | 16,830.00 | 16,830.00 | 16,100.00 | 16,310.00 | 16,310.00 | 159,227 |
| 2025-06-24 | 17,130.00 | 17,340.00 | 16,660.00 | 16,730.00 | 16,730.00 | 438,642 |
| 2025-06-23 | 16,110.00 | 16,920.00 | 15,470.00 | 16,620.00 | 16,620.00 | 468,094 |
| 2025-06-20 | 15,730.00 | 16,480.00 | 15,730.00 | 16,180.00 | 16,180.00 | 207,779 |
| 2025-06-19 | 16,200.00 | 16,660.00 | 15,870.00 | 16,050.00 | 16,050.00 | 136,731 |
| 2025-06-18 | 16,390.00 | 16,390.00 | 16,100.00 | 16,160.00 | 16,160.00 | 98,822 |
| 2025-06-17 | 16,130.00 | 16,660.00 | 16,040.00 | 16,290.00 | 16,290.00 | 181,887 |
| 2025-06-16 | 16,100.00 | 16,230.00 | 15,760.00 | 16,190.00 | 16,190.00 | 118,705 |
| 2025-06-13 | 16,550.00 | 16,550.00 | 15,745.00 | 16,200.00 | 16,200.00 | 254,311 |
| 2025-06-12 | 16,470.00 | 16,570.00 | 16,270.00 | 16,390.00 | 16,390.00 | 148,212 |
| 2025-06-11 | 16,670.00 | 16,750.00 | 16,420.00 | 16,530.00 | 16,530.00 | 129,578 |
| 2025-06-10 | 16,860.00 | 16,910.00 | 16,540.00 | 16,620.00 | 16,620.00 | 156,774 |
| 2025-06-09 | 16,690.00 | 16,930.00 | 16,500.00 | 16,770.00 | 16,770.00 | 208,197 |
| 2025-06-05 | 16,560.00 | 16,920.00 | 16,360.00 | 16,610.00 | 16,610.00 | 182,518 |
| 2025-06-04 | 15,980.00 | 17,300.00 | 15,970.00 | 16,440.00 | 16,440.00 | 638,939 |
| 2025-06-02 | 15,870.00 | 15,870.00 | 15,500.00 | 15,710.00 | 15,710.00 | 96,737 |
| 2025-05-30 | 16,320.00 | 16,370.00 | 15,870.00 | 15,890.00 | 15,890.00 | 137,933 |
| 2025-05-29 | 16,650.00 | 16,750.00 | 16,320.00 | 16,350.00 | 16,350.00 | 168,496 |
| 2025-05-28 | 16,680.00 | 17,440.00 | 16,300.00 | 16,630.00 | 16,630.00 | 600,750 |
| 2025-05-27 | 16,410.00 | 16,490.00 | 16,010.00 | 16,220.00 | 16,220.00 | 132,548 |
| 2025-05-26 | 16,020.00 | 16,820.00 | 15,940.00 | 16,570.00 | 16,570.00 | 343,851 |
| 2025-05-23 | 15,650.00 | 15,960.00 | 15,450.00 | 15,870.00 | 15,870.00 | 143,862 |
| 2025-05-22 | 16,920.00 | 16,920.00 | 15,630.00 | 15,630.00 | 15,630.00 | 353,045 |
| 2025-05-21 | 16,730.00 | 17,210.00 | 16,660.00 | 16,920.00 | 16,920.00 | 153,360 |
| 2025-05-20 | 16,960.00 | 17,450.00 | 16,600.00 | 16,730.00 | 16,730.00 | 262,479 |
| 2025-05-19 | 17,750.00 | 17,790.00 | 16,610.00 | 16,740.00 | 16,740.00 | 355,753 |
| 2025-05-16 | 18,740.00 | 18,870.00 | 18,000.00 | 18,000.00 | 18,000.00 | 379,837 |
| 2025-05-15 | 19,500.00 | 19,600.00 | 18,740.00 | 18,740.00 | 18,740.00 | 381,979 |
| 2025-05-14 | 19,180.00 | 19,360.00 | 18,670.00 | 19,320.00 | 19,320.00 | 548,953 |
| 2025-05-13 | 18,810.00 | 20,300.00 | 18,710.00 | 18,860.00 | 18,860.00 | 1,446,695 |
| 2025-05-12 | 18,620.00 | 18,830.00 | 18,280.00 | 18,560.00 | 18,560.00 | 266,018 |
| 2025-05-09 | 19,340.00 | 19,340.00 | 18,460.00 | 18,470.00 | 18,470.00 | 367,139 |
| 2025-05-08 | 19,520.00 | 19,780.00 | 19,210.00 | 19,340.00 | 19,340.00 | 417,449 |
| 2025-05-07 | 18,850.00 | 19,950.00 | 18,840.00 | 19,480.00 | 19,480.00 | 805,286 |
| 2025-05-02 | 18,540.00 | 19,090.00 | 18,450.00 | 18,660.00 | 18,660.00 | 347,630 |
| 2025-04-30 | 19,300.00 | 19,440.00 | 18,190.00 | 18,540.00 | 18,540.00 | 397,105 |
| 2025-04-29 | 19,380.00 | 19,930.00 | 19,090.00 | 19,150.00 | 19,150.00 | 396,744 |
| 2025-04-28 | 20,150.00 | 20,450.00 | 19,180.00 | 19,210.00 | 19,210.00 | 466,721 |
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.