TXR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 21,300.00 | 21,750.00 | 20,000.00 | 20,100.00 | 20,100.00 | 849,694 |
| 2025-04-24 | 21,700.00 | 22,850.00 | 21,100.00 | 21,200.00 | 21,200.00 | 2,378,217 |
| 2025-04-23 | 22,100.00 | 22,300.00 | 21,250.00 | 21,300.00 | 21,300.00 | 614,840 |
| 2025-04-22 | 20,900.00 | 22,500.00 | 20,900.00 | 21,750.00 | 21,750.00 | 1,652,661 |
| 2025-04-21 | 21,200.00 | 22,550.00 | 20,900.00 | 21,150.00 | 21,150.00 | 1,404,700 |
| 2025-04-18 | 22,650.00 | 23,800.00 | 22,000.00 | 22,000.00 | 22,000.00 | 2,343,610 |
| 2025-04-17 | 22,000.00 | 23,600.00 | 21,550.00 | 23,100.00 | 23,100.00 | 4,527,864 |
| 2025-04-16 | 21,500.00 | 22,250.00 | 20,650.00 | 22,250.00 | 22,250.00 | 2,031,459 |
| 2025-04-15 | 18,810.00 | 22,800.00 | 18,780.00 | 21,750.00 | 21,750.00 | 9,853,089 |
| 2025-04-14 | 19,260.00 | 19,290.00 | 18,530.00 | 18,530.00 | 18,530.00 | 599,630 |
| 2025-04-11 | 18,690.00 | 19,340.00 | 18,450.00 | 19,100.00 | 19,100.00 | 860,824 |
| 2025-04-10 | 19,750.00 | 19,760.00 | 18,850.00 | 18,990.00 | 18,990.00 | 766,220 |
| 2025-04-09 | 18,600.00 | 19,900.00 | 18,070.00 | 18,200.00 | 18,200.00 | 994,335 |
| 2025-04-08 | 20,550.00 | 21,100.00 | 18,710.00 | 18,800.00 | 18,800.00 | 1,074,745 |
| 2025-04-07 | 18,760.00 | 21,950.00 | 18,120.00 | 20,200.00 | 20,200.00 | 3,025,177 |
| 2025-04-04 | 23,800.00 | 24,050.00 | 20,050.00 | 20,200.00 | 20,200.00 | 2,185,773 |
| 2025-04-03 | 23,550.00 | 25,250.00 | 22,900.00 | 23,150.00 | 23,150.00 | 2,391,757 |
| 2025-04-02 | 24,800.00 | 27,100.00 | 23,500.00 | 24,150.00 | 24,150.00 | 7,204,736 |
| 2025-04-01 | 21,850.00 | 25,000.00 | 21,250.00 | 24,450.00 | 24,450.00 | 13,330,954 |
| 2025-03-31 | 21,250.00 | 23,300.00 | 20,600.00 | 21,450.00 | 21,450.00 | 11,159,509 |
| 2025-03-28 | 21,300.00 | 21,700.00 | 19,880.00 | 20,200.00 | 20,200.00 | 4,491,687 |
| 2025-03-27 | 17,770.00 | 22,350.00 | 17,100.00 | 21,900.00 | 21,900.00 | 14,084,609 |
| 2025-03-26 | 19,670.00 | 20,200.00 | 18,080.00 | 18,300.00 | 18,300.00 | 1,879,643 |
| 2025-03-25 | 19,080.00 | 21,350.00 | 18,550.00 | 19,680.00 | 19,680.00 | 5,703,054 |
| 2025-03-24 | 19,480.00 | 21,200.00 | 18,330.00 | 18,590.00 | 18,590.00 | 5,940,764 |
| 2025-03-21 | 19,530.00 | 22,200.00 | 17,620.00 | 17,710.00 | 17,710.00 | 11,094,220 |
| 2025-03-20 | 21,300.00 | 27,150.00 | 19,000.00 | 20,700.00 | 20,700.00 | 30,913,639 |
← NewerPage 7 of 7 · 387 trading days
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.