140610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 8,980.00 | 8,980.00 | 8,600.00 | 8,870.00 | 8,870.00 | 916 |
| 2023-10-26 | 9,000.00 | 9,000.00 | 8,600.00 | 8,800.00 | 8,800.00 | 5,738 |
| 2023-10-25 | 9,190.00 | 9,190.00 | 8,800.00 | 8,820.00 | 8,820.00 | 2,098 |
| 2023-10-24 | 9,250.00 | 9,250.00 | 8,520.00 | 9,090.00 | 9,090.00 | 5,022 |
| 2023-10-23 | 9,800.00 | 10,000.00 | 8,200.00 | 9,220.00 | 9,220.00 | 9,845 |
| 2023-10-20 | 9,800.00 | 10,400.00 | 9,410.00 | 9,410.00 | 9,410.00 | 3,344 |
| 2023-10-19 | 10,590.00 | 10,590.00 | 9,890.00 | 10,030.00 | 10,030.00 | 44,308 |
| 2023-10-18 | 11,430.00 | 11,430.00 | 10,270.00 | 10,540.00 | 10,540.00 | 3,625 |
| 2023-10-17 | 11,440.00 | 11,440.00 | 10,510.00 | 10,790.00 | 10,790.00 | 1,937 |
| 2023-10-16 | 11,950.00 | 11,950.00 | 10,620.00 | 10,810.00 | 10,810.00 | 1,013 |
| 2023-10-13 | 10,580.00 | 11,000.00 | 10,550.00 | 10,790.00 | 10,790.00 | 4,580 |
| 2023-10-12 | 11,560.00 | 11,560.00 | 10,780.00 | 10,980.00 | 10,980.00 | 903 |
| 2023-10-11 | 10,890.00 | 11,200.00 | 10,500.00 | 10,980.00 | 10,980.00 | 1,690 |
| 2023-10-10 | 10,520.00 | 11,430.00 | 10,520.00 | 10,890.00 | 10,890.00 | 3,442 |
| 2023-10-06 | 11,400.00 | 11,770.00 | 10,130.00 | 11,020.00 | 11,020.00 | 3,344 |
| 2023-10-05 | 11,260.00 | 11,860.00 | 11,260.00 | 11,490.00 | 11,490.00 | 956 |
| 2023-10-04 | 11,500.00 | 11,910.00 | 11,230.00 | 11,460.00 | 11,460.00 | 2,774 |
| 2023-09-27 | 11,800.00 | 11,800.00 | 11,270.00 | 11,640.00 | 11,640.00 | 1,675 |
| 2023-09-26 | 11,850.00 | 11,850.00 | 11,370.00 | 11,530.00 | 11,530.00 | 3,556 |
| 2023-09-25 | 11,960.00 | 11,960.00 | 11,100.00 | 11,520.00 | 11,520.00 | 1,278 |
| 2023-09-22 | 11,870.00 | 11,870.00 | 11,300.00 | 11,330.00 | 11,330.00 | 3,415 |
| 2023-09-21 | 11,620.00 | 11,990.00 | 11,580.00 | 11,740.00 | 11,740.00 | 4,749 |
| 2023-09-20 | 11,890.00 | 11,890.00 | 11,520.00 | 11,750.00 | 11,750.00 | 6,250 |
| 2023-09-19 | 11,890.00 | 11,890.00 | 11,400.00 | 11,740.00 | 11,740.00 | 1,469 |
| 2023-09-18 | 12,450.00 | 12,450.00 | 11,500.00 | 11,730.00 | 11,730.00 | 2,741 |
| 2023-09-15 | 11,800.00 | 12,250.00 | 10,500.00 | 11,900.00 | 11,900.00 | 19,675 |
| 2023-09-14 | 12,000.00 | 12,900.00 | 11,820.00 | 12,140.00 | 12,140.00 | 19,283 |
| 2023-09-13 | 12,370.00 | 12,370.00 | 11,910.00 | 12,200.00 | 12,200.00 | 12,516 |
| 2023-09-12 | 12,400.00 | 12,400.00 | 11,870.00 | 12,020.00 | 12,020.00 | 9,534 |
| 2023-09-11 | 12,500.00 | 12,500.00 | 11,910.00 | 12,190.00 | 12,190.00 | 19,308 |
| 2023-09-08 | 12,460.00 | 12,500.00 | 11,840.00 | 12,000.00 | 12,000.00 | 13,129 |
| 2023-09-07 | 12,900.00 | 12,900.00 | 11,800.00 | 11,840.00 | 11,840.00 | 9,583 |
| 2023-09-06 | 11,970.00 | 12,300.00 | 11,130.00 | 12,230.00 | 12,230.00 | 13,788 |
| 2023-09-05 | 11,810.00 | 11,810.00 | 10,820.00 | 11,390.00 | 11,390.00 | 4,352 |
| 2023-09-04 | 12,000.00 | 12,000.00 | 10,500.00 | 11,070.00 | 11,070.00 | 36,889 |
| 2023-09-01 | 12,550.00 | 12,550.00 | 11,900.00 | 11,900.00 | 11,900.00 | 3,072 |
| 2023-08-31 | 11,990.00 | 11,990.00 | 11,800.00 | 11,980.00 | 11,980.00 | 4,860 |
| 2023-08-30 | 11,990.00 | 11,990.00 | 11,260.00 | 11,880.00 | 11,880.00 | 3,708 |
| 2023-08-29 | 12,280.00 | 12,390.00 | 11,860.00 | 11,860.00 | 11,860.00 | 2,547 |
| 2023-08-28 | 12,400.00 | 12,400.00 | 11,300.00 | 12,280.00 | 12,280.00 | 5,574 |
| 2023-08-25 | 11,370.00 | 11,370.00 | 11,050.00 | 11,300.00 | 11,300.00 | 1,197 |
| 2023-08-24 | 11,500.00 | 11,500.00 | 10,700.00 | 11,050.00 | 11,050.00 | 3,199 |
| 2023-08-23 | 11,800.00 | 11,800.00 | 10,850.00 | 10,850.00 | 10,850.00 | 7,246 |
| 2023-08-22 | 11,990.00 | 11,990.00 | 11,150.00 | 11,220.00 | 11,220.00 | 1,473 |
| 2023-08-21 | 11,240.00 | 11,590.00 | 11,130.00 | 11,260.00 | 11,260.00 | 18,940 |
| 2023-08-18 | 11,500.00 | 11,990.00 | 11,180.00 | 11,490.00 | 11,490.00 | 3,545 |
| 2023-08-17 | 12,000.00 | 12,000.00 | 11,160.00 | 11,450.00 | 11,450.00 | 3,394 |
| 2023-08-16 | 11,400.00 | 11,800.00 | 11,350.00 | 11,540.00 | 11,540.00 | 2,584 |
| 2023-08-14 | 12,330.00 | 12,330.00 | 11,200.00 | 11,790.00 | 11,790.00 | 13,393 |
| 2023-08-11 | 12,000.00 | 12,360.00 | 11,410.00 | 12,280.00 | 12,280.00 | 3,408 |
| 2023-08-10 | 12,000.00 | 12,330.00 | 11,200.00 | 11,750.00 | 11,750.00 | 3,758 |
| 2023-08-09 | 12,340.00 | 12,340.00 | 11,500.00 | 11,760.00 | 11,760.00 | 1,733 |
| 2023-08-08 | 11,940.00 | 11,940.00 | 11,230.00 | 11,540.00 | 11,540.00 | 7,063 |
| 2023-08-07 | 12,000.00 | 12,390.00 | 11,060.00 | 11,940.00 | 11,940.00 | 3,002 |
| 2023-08-04 | 11,000.00 | 11,640.00 | 10,780.00 | 11,600.00 | 11,600.00 | 14,871 |
| 2023-08-03 | 11,990.00 | 11,990.00 | 11,450.00 | 11,470.00 | 11,470.00 | 8,259 |
| 2023-08-02 | 12,290.00 | 12,400.00 | 10,720.00 | 12,380.00 | 12,380.00 | 18,665 |
| 2023-08-01 | 12,700.00 | 12,700.00 | 12,150.00 | 12,600.00 | 12,600.00 | 2,966 |
| 2023-07-31 | 12,720.00 | 12,720.00 | 12,010.00 | 12,540.00 | 12,540.00 | 359 |
| 2023-07-28 | 12,500.00 | 12,500.00 | 11,840.00 | 12,150.00 | 12,150.00 | 1,149 |
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.