140610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 12,210.00 | 12,730.00 | 12,000.00 | 12,060.00 | 12,060.00 | 4,913 |
| 2023-07-26 | 12,940.00 | 12,940.00 | 12,020.00 | 12,210.00 | 12,210.00 | 7,210 |
| 2023-07-25 | 12,960.00 | 12,960.00 | 12,410.00 | 12,740.00 | 12,740.00 | 3,115 |
| 2023-07-24 | 12,900.00 | 13,000.00 | 12,550.00 | 12,550.00 | 12,550.00 | 3,341 |
| 2023-07-21 | 12,910.00 | 12,940.00 | 12,750.00 | 12,900.00 | 12,900.00 | 2,658 |
| 2023-07-20 | 13,180.00 | 13,180.00 | 12,790.00 | 12,940.00 | 12,940.00 | 11,705 |
| 2023-07-19 | 13,000.00 | 13,000.00 | 12,700.00 | 12,810.00 | 12,810.00 | 8,742 |
| 2023-07-18 | 13,900.00 | 13,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | 6,947 |
| 2023-07-17 | 13,080.00 | 13,190.00 | 13,020.00 | 13,120.00 | 13,120.00 | 2,584 |
| 2023-07-14 | 13,200.00 | 13,940.00 | 13,070.00 | 13,300.00 | 13,300.00 | 3,941 |
| 2023-07-13 | 13,480.00 | 13,990.00 | 13,010.00 | 13,340.00 | 13,340.00 | 2,849 |
| 2023-07-12 | 13,480.00 | 13,480.00 | 13,300.00 | 13,300.00 | 13,300.00 | 1,547 |
| 2023-07-11 | 13,400.00 | 13,500.00 | 13,080.00 | 13,380.00 | 13,380.00 | 4,797 |
| 2023-07-10 | 13,460.00 | 13,460.00 | 13,100.00 | 13,370.00 | 13,370.00 | 1,840 |
| 2023-07-07 | 13,380.00 | 13,380.00 | 13,000.00 | 13,270.00 | 13,270.00 | 3,754 |
| 2023-07-06 | 13,430.00 | 13,430.00 | 12,860.00 | 13,050.00 | 13,050.00 | 7,893 |
| 2023-07-05 | 13,400.00 | 13,450.00 | 12,830.00 | 13,040.00 | 13,040.00 | 6,869 |
| 2023-07-04 | 13,200.00 | 13,470.00 | 13,120.00 | 13,400.00 | 13,400.00 | 9,422 |
| 2023-07-03 | 13,100.00 | 13,490.00 | 12,700.00 | 13,200.00 | 13,200.00 | 5,884 |
| 2023-06-30 | 13,000.00 | 13,150.00 | 12,600.00 | 12,890.00 | 12,890.00 | 45,985 |
| 2023-06-29 | 13,150.00 | 13,150.00 | 12,500.00 | 12,790.00 | 12,790.00 | 6,124 |
| 2023-06-28 | 13,110.00 | 13,110.00 | 12,760.00 | 12,760.00 | 12,760.00 | 2,256 |
| 2023-06-27 | 12,790.00 | 12,950.00 | 12,700.00 | 12,930.00 | 12,930.00 | 1,016 |
| 2023-06-26 | 13,160.00 | 13,160.00 | 12,750.00 | 12,790.00 | 12,790.00 | 5,369 |
| 2023-06-23 | 13,000.00 | 13,090.00 | 12,710.00 | 13,000.00 | 13,000.00 | 3,722 |
| 2023-06-22 | 12,970.00 | 12,970.00 | 12,950.00 | 12,970.00 | 12,970.00 | 2,257 |
| 2023-06-21 | 12,890.00 | 12,980.00 | 12,860.00 | 12,960.00 | 12,960.00 | 1,341 |
| 2023-06-20 | 13,140.00 | 13,140.00 | 12,120.00 | 12,860.00 | 12,860.00 | 11,670 |
| 2023-06-19 | 13,170.00 | 13,170.00 | 12,790.00 | 12,910.00 | 12,910.00 | 12,784 |
| 2023-06-16 | 13,180.00 | 13,180.00 | 12,890.00 | 13,080.00 | 13,080.00 | 4,426 |
| 2023-06-15 | 12,900.00 | 13,190.00 | 12,850.00 | 12,980.00 | 12,980.00 | 4,168 |
| 2023-06-14 | 13,160.00 | 13,160.00 | 12,800.00 | 13,150.00 | 13,150.00 | 9,700 |
| 2023-06-13 | 13,000.00 | 13,260.00 | 12,750.00 | 12,870.00 | 12,870.00 | 8,362 |
| 2023-06-12 | 13,070.00 | 13,260.00 | 12,770.00 | 13,000.00 | 13,000.00 | 6,164 |
| 2023-06-09 | 13,160.00 | 13,160.00 | 12,740.00 | 13,070.00 | 13,070.00 | 1,672 |
| 2023-06-08 | 13,280.00 | 13,280.00 | 12,550.00 | 13,040.00 | 13,040.00 | 3,554 |
| 2023-06-07 | 13,370.00 | 13,370.00 | 12,800.00 | 12,980.00 | 12,980.00 | 5,657 |
| 2023-06-05 | 13,500.00 | 13,500.00 | 13,000.00 | 13,220.00 | 13,220.00 | 7,927 |
| 2023-06-02 | 13,490.00 | 13,490.00 | 13,290.00 | 13,440.00 | 13,440.00 | 1,305 |
| 2023-06-01 | 13,440.00 | 14,480.00 | 13,010.00 | 13,330.00 | 13,330.00 | 4,518 |
| 2023-05-31 | 12,990.00 | 12,990.00 | 12,500.00 | 12,980.00 | 12,980.00 | 16,336 |
| 2023-05-30 | 12,840.00 | 12,980.00 | 12,600.00 | 12,840.00 | 12,840.00 | 6,134 |
| 2023-05-26 | 12,610.00 | 13,390.00 | 12,500.00 | 12,840.00 | 12,840.00 | 3,744 |
| 2023-05-25 | 13,480.00 | 13,480.00 | 12,650.00 | 12,810.00 | 12,810.00 | 4,461 |
| 2023-05-24 | 13,260.00 | 13,290.00 | 13,080.00 | 13,080.00 | 13,080.00 | 7,266 |
| 2023-05-23 | 13,120.00 | 13,120.00 | 12,880.00 | 13,080.00 | 13,080.00 | 8,230 |
| 2023-05-22 | 12,900.00 | 13,030.00 | 12,800.00 | 12,800.00 | 12,800.00 | 1,746 |
| 2023-05-19 | 12,900.00 | 12,980.00 | 12,400.00 | 12,950.00 | 12,950.00 | 4,001 |
| 2023-05-18 | 12,900.00 | 12,900.00 | 12,380.00 | 12,900.00 | 12,900.00 | 4,295 |
| 2023-05-17 | 12,380.00 | 12,980.00 | 12,080.00 | 12,550.00 | 12,550.00 | 6,783 |
| 2023-05-16 | 12,780.00 | 12,820.00 | 12,080.00 | 12,080.00 | 12,080.00 | 9,951 |
| 2023-05-15 | 12,500.00 | 12,700.00 | 12,080.00 | 12,650.00 | 12,650.00 | 10,280 |
| 2023-05-12 | 12,280.00 | 12,290.00 | 12,100.00 | 12,230.00 | 12,230.00 | 77,601 |
| 2023-05-11 | 12,480.00 | 12,480.00 | 10,700.00 | 12,290.00 | 12,290.00 | 3,090 |
| 2023-05-10 | 12,470.00 | 12,470.00 | 12,000.00 | 12,290.00 | 12,290.00 | 6,877 |
| 2023-05-09 | 11,990.00 | 12,290.00 | 11,900.00 | 12,000.00 | 12,000.00 | 3,938 |
| 2023-05-08 | 12,480.00 | 12,480.00 | 11,950.00 | 11,990.00 | 11,990.00 | 556 |
| 2023-05-04 | 12,470.00 | 12,470.00 | 11,760.00 | 12,000.00 | 12,000.00 | 2,891 |
| 2023-05-03 | 12,000.00 | 12,260.00 | 11,980.00 | 12,250.00 | 12,250.00 | 1,267 |
| 2023-05-02 | 12,280.00 | 12,290.00 | 11,750.00 | 12,090.00 | 12,090.00 | 1,463 |
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.