140610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 10,240.00 | 10,250.00 | 9,910.00 | 9,920.00 | 9,920.00 | 3,978 |
| 2023-02-01 | 9,900.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | 5,740 |
| 2023-01-31 | 10,150.00 | 10,170.00 | 9,810.00 | 10,000.00 | 10,000.00 | 1,845 |
| 2023-01-30 | 9,900.00 | 10,190.00 | 9,850.00 | 9,900.00 | 9,900.00 | 2,521 |
| 2023-01-27 | 10,000.00 | 10,000.00 | 9,860.00 | 9,900.00 | 9,900.00 | 1,997 |
| 2023-01-26 | 10,000.00 | 10,000.00 | 9,890.00 | 9,940.00 | 9,940.00 | 6,298 |
| 2023-01-25 | 9,890.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 5,755 |
| 2023-01-20 | 9,400.00 | 9,900.00 | 9,340.00 | 9,890.00 | 9,890.00 | 1,911 |
| 2023-01-19 | 9,890.00 | 9,900.00 | 9,400.00 | 9,400.00 | 9,400.00 | 4,779 |
| 2023-01-18 | 10,000.00 | 10,000.00 | 9,350.00 | 9,900.00 | 9,900.00 | 3,592 |
| 2023-01-17 | 10,000.00 | 10,000.00 | 9,830.00 | 9,890.00 | 9,890.00 | 4,671 |
| 2023-01-16 | 9,900.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | 9,477 |
| 2023-01-13 | 9,680.00 | 10,200.00 | 9,670.00 | 9,940.00 | 9,940.00 | 5,353 |
| 2023-01-12 | 9,500.00 | 9,690.00 | 9,460.00 | 9,650.00 | 9,650.00 | 2,025 |
| 2023-01-11 | 9,400.00 | 9,470.00 | 9,250.00 | 9,470.00 | 9,470.00 | 1,342 |
| 2023-01-10 | 9,580.00 | 9,580.00 | 9,200.00 | 9,320.00 | 9,320.00 | 4,182 |
| 2023-01-09 | 9,500.00 | 9,500.00 | 9,220.00 | 9,330.00 | 9,330.00 | 4,982 |
| 2023-01-06 | 9,600.00 | 9,650.00 | 9,000.00 | 9,440.00 | 9,440.00 | 4,864 |
| 2023-01-05 | 8,800.00 | 9,270.00 | 8,600.00 | 9,260.00 | 9,260.00 | 7,290 |
| 2023-01-04 | 8,400.00 | 8,800.00 | 8,030.00 | 8,600.00 | 8,600.00 | 4,334 |
| 2023-01-03 | 8,400.00 | 8,400.00 | 8,010.00 | 8,270.00 | 8,270.00 | 812 |
| 2023-01-02 | 8,100.00 | 8,400.00 | 8,000.00 | 8,050.00 | 8,050.00 | 4,341 |
| 2022-12-29 | 8,170.00 | 8,170.00 | 8,020.00 | 8,100.00 | 8,100.00 | 5,769 |
| 2022-12-28 | 8,330.00 | 8,330.00 | 8,050.00 | 8,170.00 | 8,170.00 | 1,994 |
| 2022-12-27 | 8,200.00 | 8,400.00 | 8,030.00 | 8,340.00 | 8,340.00 | 702 |
| 2022-12-26 | 8,600.00 | 8,790.00 | 8,000.00 | 8,150.00 | 8,150.00 | 7,593 |
| 2022-12-23 | 8,090.00 | 9,000.00 | 7,510.00 | 8,400.00 | 8,400.00 | 20,458 |
| 2022-12-22 | 8,800.00 | 8,800.00 | 8,210.00 | 8,210.00 | 8,210.00 | 6,180 |
| 2022-12-21 | 8,840.00 | 8,840.00 | 8,500.00 | 8,560.00 | 8,560.00 | 8,209 |
| 2022-12-20 | 8,920.00 | 8,920.00 | 8,660.00 | 8,840.00 | 8,840.00 | 3,774 |
| 2022-12-19 | 8,990.00 | 9,000.00 | 8,650.00 | 8,930.00 | 8,930.00 | 1,493 |
| 2022-12-16 | 9,180.00 | 9,180.00 | 8,750.00 | 8,930.00 | 8,930.00 | 1,618 |
| 2022-12-15 | 9,200.00 | 9,200.00 | 8,620.00 | 8,940.00 | 8,940.00 | 5,655 |
| 2022-12-14 | 9,400.00 | 9,550.00 | 9,110.00 | 9,220.00 | 9,220.00 | 5,978 |
| 2022-12-13 | 9,540.00 | 9,540.00 | 9,100.00 | 9,280.00 | 9,280.00 | 1,514 |
| 2022-12-12 | 9,610.00 | 9,610.00 | 9,300.00 | 9,440.00 | 9,440.00 | 653 |
| 2022-12-09 | 9,200.00 | 9,550.00 | 9,010.00 | 9,510.00 | 9,510.00 | 1,115 |
| 2022-12-08 | 9,300.00 | 9,390.00 | 8,810.00 | 9,280.00 | 9,280.00 | 906 |
| 2022-12-07 | 9,600.00 | 9,600.00 | 8,660.00 | 9,270.00 | 9,270.00 | 12,170 |
| 2022-12-06 | 9,980.00 | 9,980.00 | 9,300.00 | 9,300.00 | 9,300.00 | 2,253 |
| 2022-12-05 | 8,520.00 | 9,920.00 | 8,520.00 | 9,640.00 | 9,640.00 | 8,602 |
| 2022-12-02 | 9,890.00 | 9,980.00 | 9,880.00 | 9,960.00 | 9,960.00 | 1,647 |
| 2022-12-01 | 10,000.00 | 10,450.00 | 9,860.00 | 9,900.00 | 9,900.00 | 3,706 |
| 2022-11-30 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1,114 |
| 2022-11-29 | 10,000.00 | 10,000.00 | 9,820.00 | 9,960.00 | 9,960.00 | 2,190 |
| 2022-11-28 | 10,400.00 | 10,400.00 | 9,810.00 | 10,000.00 | 10,000.00 | 4,885 |
| 2022-11-25 | 10,500.00 | 10,500.00 | 9,860.00 | 9,990.00 | 9,990.00 | 1,469 |
| 2022-11-24 | 10,100.00 | 10,100.00 | 9,860.00 | 9,990.00 | 9,990.00 | 2,278 |
| 2022-11-23 | 10,200.00 | 10,200.00 | 9,900.00 | 9,990.00 | 9,990.00 | 3,829 |
| 2022-11-22 | 10,200.00 | 10,800.00 | 10,000.00 | 10,100.00 | 10,100.00 | 2,283 |
| 2022-11-21 | 10,350.00 | 10,350.00 | 10,050.00 | 10,200.00 | 10,200.00 | 4,080 |
| 2022-11-18 | 10,350.00 | 10,350.00 | 10,000.00 | 10,150.00 | 10,150.00 | 4,383 |
| 2022-11-17 | 10,450.00 | 10,450.00 | 10,000.00 | 10,350.00 | 10,350.00 | 5,822 |
| 2022-11-16 | 10,350.00 | 10,450.00 | 10,300.00 | 10,450.00 | 10,450.00 | 4,127 |
| 2022-11-15 | 11,100.00 | 11,100.00 | 10,400.00 | 10,400.00 | 10,400.00 | 13,626 |
| 2022-11-14 | 11,700.00 | 11,700.00 | 10,950.00 | 11,100.00 | 11,100.00 | 6,329 |
| 2022-11-11 | 11,600.00 | 11,800.00 | 11,200.00 | 11,550.00 | 11,550.00 | 1,952 |
| 2022-11-10 | 11,650.00 | 11,650.00 | 11,100.00 | 11,400.00 | 11,400.00 | 3,482 |
| 2022-11-09 | 11,100.00 | 11,750.00 | 11,100.00 | 11,550.00 | 11,550.00 | 2,171 |
| 2022-11-08 | 10,900.00 | 11,350.00 | 10,650.00 | 11,300.00 | 11,300.00 | 1,913 |
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.