140610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4,650.00 | 4,700.00 | 4,300.00 | 4,695.00 | 4,695.00 | 6,235 |
| 2024-01-23 | 4,590.00 | 4,700.00 | 4,360.00 | 4,690.00 | 4,690.00 | 3,719 |
| 2024-01-22 | 4,700.00 | 4,800.00 | 4,515.00 | 4,620.00 | 4,620.00 | 6,407 |
| 2024-01-19 | 4,500.00 | 4,795.00 | 4,500.00 | 4,700.00 | 4,700.00 | 8,037 |
| 2024-01-18 | 4,795.00 | 4,850.00 | 4,520.00 | 4,700.00 | 4,700.00 | 5,930 |
| 2024-01-17 | 5,000.00 | 5,100.00 | 4,610.00 | 4,800.00 | 4,800.00 | 11,043 |
| 2024-01-16 | 4,600.00 | 5,270.00 | 4,370.00 | 5,000.00 | 5,000.00 | 29,324 |
| 2024-01-15 | 4,300.00 | 4,480.00 | 4,165.00 | 4,390.00 | 4,390.00 | 620 |
| 2024-01-12 | 4,995.00 | 4,995.00 | 4,200.00 | 4,375.00 | 4,375.00 | 42,578 |
| 2024-01-11 | 4,300.00 | 4,945.00 | 4,205.00 | 4,795.00 | 4,795.00 | 54,870 |
| 2024-01-10 | 4,970.00 | 4,970.00 | 4,100.00 | 4,300.00 | 4,300.00 | 73,207 |
| 2024-01-09 | 5,600.00 | 5,750.00 | 4,820.00 | 4,820.00 | 4,820.00 | 42,097 |
| 2024-01-08 | 5,990.00 | 6,000.00 | 5,620.00 | 5,660.00 | 5,660.00 | 15,331 |
| 2024-01-05 | 6,180.00 | 6,180.00 | 5,780.00 | 5,790.00 | 5,790.00 | 11,900 |
| 2024-01-04 | 6,140.00 | 6,140.00 | 5,820.00 | 5,900.00 | 5,900.00 | 8,465 |
| 2024-01-03 | 6,000.00 | 6,150.00 | 5,900.00 | 6,070.00 | 6,070.00 | 9,125 |
| 2024-01-02 | 6,220.00 | 6,270.00 | 5,890.00 | 6,000.00 | 6,000.00 | 14,989 |
| 2023-12-28 | 6,400.00 | 6,400.00 | 6,150.00 | 6,220.00 | 6,220.00 | 8,844 |
| 2023-12-27 | 6,100.00 | 6,340.00 | 6,100.00 | 6,160.00 | 6,160.00 | 6,192 |
| 2023-12-26 | 5,900.00 | 6,400.00 | 5,900.00 | 6,100.00 | 6,100.00 | 10,527 |
| 2023-12-22 | 6,080.00 | 6,080.00 | 5,700.00 | 5,980.00 | 5,980.00 | 22,046 |
| 2023-12-21 | 6,350.00 | 6,350.00 | 5,980.00 | 5,990.00 | 5,990.00 | 28,588 |
| 2023-12-20 | 6,030.00 | 6,350.00 | 5,890.00 | 6,260.00 | 6,260.00 | 32,732 |
| 2023-12-19 | 6,030.00 | 6,800.00 | 6,030.00 | 6,030.00 | 6,030.00 | 239,468 |
| 2023-12-18 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 5,544 |
| 2023-12-15 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 4,333 |
| 2023-12-14 | 10,000.00 | 10,200.00 | 9,690.00 | 9,800.00 | 9,800.00 | 7,341 |
| 2023-12-13 | 9,880.00 | 9,880.00 | 9,670.00 | 9,850.00 | 9,850.00 | 3,007 |
| 2023-12-12 | 9,870.00 | 10,000.00 | 9,600.00 | 9,880.00 | 9,880.00 | 15,927 |
| 2023-12-11 | 10,260.00 | 10,260.00 | 9,350.00 | 9,870.00 | 9,870.00 | 4,124 |
| 2023-12-08 | 10,480.00 | 10,480.00 | 9,900.00 | 10,260.00 | 10,260.00 | 3,879 |
| 2023-12-07 | 10,500.00 | 10,600.00 | 9,610.00 | 10,000.00 | 10,000.00 | 7,074 |
| 2023-12-06 | 10,480.00 | 10,480.00 | 9,880.00 | 10,250.00 | 10,250.00 | 3,449 |
| 2023-12-05 | 10,460.00 | 10,460.00 | 9,900.00 | 10,000.00 | 10,000.00 | 2,092 |
| 2023-12-04 | 10,000.00 | 10,500.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1,645 |
| 2023-12-01 | 9,990.00 | 10,500.00 | 9,760.00 | 9,900.00 | 9,900.00 | 913 |
| 2023-11-30 | 10,000.00 | 10,500.00 | 9,150.00 | 9,880.00 | 9,880.00 | 4,097 |
| 2023-11-29 | 10,200.00 | 10,200.00 | 9,840.00 | 10,000.00 | 10,000.00 | 2,399 |
| 2023-11-28 | 9,410.00 | 10,460.00 | 9,410.00 | 10,300.00 | 10,300.00 | 5,417 |
| 2023-11-27 | 8,600.00 | 9,830.00 | 8,410.00 | 9,550.00 | 9,550.00 | 5,889 |
| 2023-11-24 | 8,600.00 | 8,600.00 | 8,400.00 | 8,550.00 | 8,550.00 | 2,389 |
| 2023-11-23 | 8,970.00 | 8,970.00 | 8,430.00 | 8,540.00 | 8,540.00 | 4,268 |
| 2023-11-22 | 9,190.00 | 9,190.00 | 8,670.00 | 8,770.00 | 8,770.00 | 2,422 |
| 2023-11-21 | 9,200.00 | 9,400.00 | 8,840.00 | 8,890.00 | 8,890.00 | 1,401 |
| 2023-11-20 | 9,000.00 | 9,190.00 | 8,830.00 | 9,030.00 | 9,030.00 | 871 |
| 2023-11-17 | 9,000.00 | 9,200.00 | 8,700.00 | 8,980.00 | 8,980.00 | 3,462 |
| 2023-11-16 | 8,990.00 | 8,990.00 | 8,890.00 | 8,950.00 | 8,950.00 | 2,707 |
| 2023-11-15 | 8,990.00 | 8,990.00 | 8,790.00 | 8,950.00 | 8,950.00 | 1,882 |
| 2023-11-14 | 8,780.00 | 9,080.00 | 8,430.00 | 8,870.00 | 8,870.00 | 6,573 |
| 2023-11-13 | 8,800.00 | 9,000.00 | 8,500.00 | 8,510.00 | 8,510.00 | 688 |
| 2023-11-10 | 8,600.00 | 8,600.00 | 8,400.00 | 8,510.00 | 8,510.00 | 3,578 |
| 2023-11-09 | 8,790.00 | 8,790.00 | 8,370.00 | 8,430.00 | 8,430.00 | 4,619 |
| 2023-11-08 | 8,590.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 3,752 |
| 2023-11-07 | 8,600.00 | 8,600.00 | 8,200.00 | 8,500.00 | 8,500.00 | 7,174 |
| 2023-11-06 | 8,590.00 | 8,800.00 | 8,360.00 | 8,410.00 | 8,410.00 | 8,273 |
| 2023-11-03 | 8,600.00 | 8,950.00 | 8,380.00 | 8,470.00 | 8,470.00 | 2,656 |
| 2023-11-02 | 8,400.00 | 8,550.00 | 8,220.00 | 8,340.00 | 8,340.00 | 3,959 |
| 2023-11-01 | 8,800.00 | 8,800.00 | 8,020.00 | 8,550.00 | 8,550.00 | 1,890 |
| 2023-10-31 | 8,990.00 | 9,000.00 | 8,330.00 | 8,720.00 | 8,720.00 | 747 |
| 2023-10-30 | 9,000.00 | 9,400.00 | 8,870.00 | 9,000.00 | 9,000.00 | 2,485 |
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.