140610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 12,030.00 | 12,740.00 | 11,970.00 | 12,000.00 | 12,000.00 | 5,787 |
| 2023-04-27 | 12,780.00 | 12,780.00 | 12,220.00 | 12,290.00 | 12,290.00 | 2,037 |
| 2023-04-26 | 12,760.00 | 12,760.00 | 12,020.00 | 12,440.00 | 12,440.00 | 910 |
| 2023-04-25 | 12,380.00 | 12,890.00 | 12,150.00 | 12,380.00 | 12,380.00 | 755 |
| 2023-04-24 | 12,780.00 | 12,780.00 | 12,120.00 | 12,380.00 | 12,380.00 | 1,152 |
| 2023-04-21 | 12,800.00 | 12,800.00 | 12,310.00 | 12,460.00 | 12,460.00 | 3,777 |
| 2023-04-20 | 13,440.00 | 13,440.00 | 12,600.00 | 12,700.00 | 12,700.00 | 4,415 |
| 2023-04-19 | 13,430.00 | 13,430.00 | 12,640.00 | 12,800.00 | 12,800.00 | 4,979 |
| 2023-04-18 | 13,440.00 | 13,440.00 | 12,990.00 | 13,080.00 | 13,080.00 | 11,385 |
| 2023-04-17 | 13,140.00 | 13,500.00 | 13,000.00 | 13,090.00 | 13,090.00 | 6,720 |
| 2023-04-14 | 13,010.00 | 13,470.00 | 12,800.00 | 13,140.00 | 13,140.00 | 3,483 |
| 2023-04-13 | 13,030.00 | 13,490.00 | 12,530.00 | 13,490.00 | 13,490.00 | 10,131 |
| 2023-04-12 | 13,500.00 | 13,690.00 | 13,280.00 | 13,460.00 | 13,460.00 | 6,351 |
| 2023-04-11 | 13,000.00 | 13,900.00 | 13,000.00 | 13,400.00 | 13,400.00 | 11,952 |
| 2023-04-10 | 12,890.00 | 13,850.00 | 12,370.00 | 13,500.00 | 13,500.00 | 18,222 |
| 2023-04-07 | 12,790.00 | 12,790.00 | 12,130.00 | 12,550.00 | 12,550.00 | 4,299 |
| 2023-04-06 | 12,980.00 | 12,980.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1,057 |
| 2023-04-05 | 12,500.00 | 12,970.00 | 11,900.00 | 12,270.00 | 12,270.00 | 2,066 |
| 2023-04-04 | 11,990.00 | 12,470.00 | 11,990.00 | 12,040.00 | 12,040.00 | 2,019 |
| 2023-04-03 | 12,100.00 | 12,500.00 | 11,800.00 | 12,020.00 | 12,020.00 | 4,586 |
| 2023-03-31 | 11,860.00 | 12,460.00 | 11,790.00 | 12,100.00 | 12,100.00 | 2,435 |
| 2023-03-30 | 12,460.00 | 12,460.00 | 11,700.00 | 11,860.00 | 11,860.00 | 5,465 |
| 2023-03-29 | 11,490.00 | 12,000.00 | 11,490.00 | 11,750.00 | 11,750.00 | 2,718 |
| 2023-03-28 | 11,190.00 | 11,600.00 | 11,190.00 | 11,560.00 | 11,560.00 | 1,188 |
| 2023-03-27 | 11,940.00 | 11,940.00 | 11,150.00 | 11,600.00 | 11,600.00 | 3,301 |
| 2023-03-24 | 12,490.00 | 12,490.00 | 11,500.00 | 11,830.00 | 11,830.00 | 5,507 |
| 2023-03-23 | 12,480.00 | 12,800.00 | 10,620.00 | 12,180.00 | 12,180.00 | 7,366 |
| 2023-03-22 | 13,370.00 | 13,370.00 | 12,070.00 | 12,480.00 | 12,480.00 | 1,879 |
| 2023-03-21 | 13,160.00 | 13,160.00 | 12,680.00 | 12,750.00 | 12,750.00 | 3,755 |
| 2023-03-20 | 13,490.00 | 13,490.00 | 12,620.00 | 13,150.00 | 13,150.00 | 4,823 |
| 2023-03-17 | 13,500.00 | 13,690.00 | 12,670.00 | 13,180.00 | 13,180.00 | 2,221 |
| 2023-03-16 | 13,240.00 | 13,240.00 | 12,380.00 | 12,990.00 | 12,990.00 | 5,017 |
| 2023-03-15 | 13,440.00 | 13,440.00 | 12,830.00 | 13,120.00 | 13,120.00 | 8,376 |
| 2023-03-14 | 13,650.00 | 13,650.00 | 12,850.00 | 13,030.00 | 13,030.00 | 2,659 |
| 2023-03-13 | 13,980.00 | 13,980.00 | 13,020.00 | 13,210.00 | 13,210.00 | 6,982 |
| 2023-03-10 | 13,800.00 | 13,800.00 | 13,330.00 | 13,650.00 | 13,650.00 | 1,300 |
| 2023-03-09 | 14,000.00 | 14,240.00 | 13,400.00 | 13,760.00 | 13,760.00 | 5,264 |
| 2023-03-08 | 13,700.00 | 13,800.00 | 13,310.00 | 13,800.00 | 13,800.00 | 3,783 |
| 2023-03-07 | 13,990.00 | 13,990.00 | 13,030.00 | 13,600.00 | 13,600.00 | 14,719 |
| 2023-03-06 | 14,110.00 | 14,350.00 | 13,600.00 | 13,830.00 | 13,830.00 | 12,853 |
| 2023-03-03 | 14,480.00 | 14,490.00 | 14,020.00 | 14,110.00 | 14,110.00 | 2,731 |
| 2023-03-02 | 14,980.00 | 15,400.00 | 14,050.00 | 14,490.00 | 14,490.00 | 7,730 |
| 2023-02-28 | 14,450.00 | 14,880.00 | 14,200.00 | 14,790.00 | 14,790.00 | 11,505 |
| 2023-02-27 | 14,490.00 | 14,970.00 | 13,600.00 | 14,330.00 | 14,330.00 | 11,191 |
| 2023-02-24 | 14,240.00 | 14,240.00 | 13,650.00 | 14,190.00 | 14,190.00 | 6,736 |
| 2023-02-23 | 15,000.00 | 15,000.00 | 13,250.00 | 14,240.00 | 14,240.00 | 12,430 |
| 2023-02-22 | 15,450.00 | 15,450.00 | 14,480.00 | 14,860.00 | 14,860.00 | 7,025 |
| 2023-02-21 | 15,470.00 | 15,470.00 | 14,700.00 | 14,710.00 | 14,710.00 | 11,470 |
| 2023-02-20 | 14,740.00 | 15,420.00 | 14,740.00 | 15,300.00 | 15,300.00 | 19,259 |
| 2023-02-17 | 13,450.00 | 14,570.00 | 13,450.00 | 14,430.00 | 14,430.00 | 24,348 |
| 2023-02-16 | 12,990.00 | 13,500.00 | 12,710.00 | 13,450.00 | 13,450.00 | 13,369 |
| 2023-02-15 | 12,390.00 | 12,990.00 | 12,000.00 | 12,700.00 | 12,700.00 | 7,387 |
| 2023-02-14 | 12,000.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 4,010 |
| 2023-02-13 | 12,000.00 | 12,490.00 | 11,990.00 | 12,000.00 | 12,000.00 | 20,489 |
| 2023-02-10 | 10,780.00 | 12,000.00 | 10,780.00 | 11,990.00 | 11,990.00 | 15,409 |
| 2023-02-09 | 10,350.00 | 10,800.00 | 10,000.00 | 10,780.00 | 10,780.00 | 5,484 |
| 2023-02-08 | 10,270.00 | 10,270.00 | 9,900.00 | 10,190.00 | 10,190.00 | 3,634 |
| 2023-02-07 | 10,350.00 | 10,350.00 | 9,930.00 | 10,150.00 | 10,150.00 | 8,684 |
| 2023-02-06 | 10,000.00 | 10,450.00 | 9,950.00 | 10,040.00 | 10,040.00 | 6,549 |
| 2023-02-03 | 10,300.00 | 10,300.00 | 9,860.00 | 10,070.00 | 10,070.00 | 1,772 |
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.