140610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 11,450.00 | 11,750.00 | 10,900.00 | 11,250.00 | 11,250.00 | 1,938 |
| 2022-11-04 | 11,500.00 | 11,500.00 | 11,000.00 | 11,450.00 | 11,450.00 | 875 |
| 2022-11-03 | 11,700.00 | 11,800.00 | 11,100.00 | 11,750.00 | 11,750.00 | 1,301 |
| 2022-11-02 | 11,450.00 | 11,800.00 | 11,000.00 | 11,600.00 | 11,600.00 | 1,490 |
| 2022-11-01 | 10,800.00 | 11,450.00 | 10,800.00 | 11,200.00 | 11,200.00 | 4,585 |
| 2022-10-31 | 10,400.00 | 10,850.00 | 10,400.00 | 10,800.00 | 10,800.00 | 3,425 |
| 2022-10-28 | 10,100.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 2,239 |
| 2022-10-27 | 10,700.00 | 10,750.00 | 9,800.00 | 10,250.00 | 10,250.00 | 2,554 |
| 2022-10-26 | 10,800.00 | 10,800.00 | 10,400.00 | 10,750.00 | 10,750.00 | 509 |
| 2022-10-25 | 11,500.00 | 11,500.00 | 10,150.00 | 10,600.00 | 10,600.00 | 533 |
| 2022-10-24 | 10,000.00 | 10,250.00 | 9,990.00 | 10,150.00 | 10,150.00 | 2,204 |
| 2022-10-21 | 10,100.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | 5,479 |
| 2022-10-20 | 10,200.00 | 10,700.00 | 9,990.00 | 10,100.00 | 10,100.00 | 6,782 |
| 2022-10-19 | 10,950.00 | 10,950.00 | 10,200.00 | 10,200.00 | 10,200.00 | 9,210 |
| 2022-10-18 | 11,200.00 | 11,200.00 | 10,500.00 | 10,750.00 | 10,750.00 | 4,978 |
| 2022-10-17 | 10,900.00 | 11,250.00 | 10,750.00 | 10,850.00 | 10,850.00 | 5,120 |
| 2022-10-14 | 10,550.00 | 10,950.00 | 10,500.00 | 10,850.00 | 10,850.00 | 4,171 |
| 2022-10-13 | 11,400.00 | 11,400.00 | 10,250.00 | 10,500.00 | 10,500.00 | 4,873 |
| 2022-10-12 | 11,550.00 | 11,550.00 | 10,800.00 | 10,900.00 | 10,900.00 | 5,993 |
| 2022-10-11 | 12,000.00 | 12,100.00 | 11,200.00 | 11,500.00 | 11,500.00 | 5,451 |
| 2022-10-07 | 12,400.00 | 12,400.00 | 11,900.00 | 12,000.00 | 12,000.00 | 1,558 |
| 2022-10-06 | 12,300.00 | 12,300.00 | 11,900.00 | 12,100.00 | 12,100.00 | 2,264 |
| 2022-10-05 | 12,450.00 | 12,450.00 | 11,750.00 | 12,100.00 | 12,100.00 | 5,077 |
| 2022-10-04 | 12,000.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 1,216 |
| 2022-09-30 | 12,200.00 | 12,200.00 | 11,350.00 | 11,750.00 | 11,750.00 | 6,632 |
| 2022-09-29 | 12,300.00 | 12,300.00 | 11,800.00 | 11,900.00 | 11,900.00 | 5,799 |
| 2022-09-28 | 12,850.00 | 12,850.00 | 12,000.00 | 12,300.00 | 12,300.00 | 5,120 |
| 2022-09-27 | 12,550.00 | 13,000.00 | 12,300.00 | 12,750.00 | 12,750.00 | 6,667 |
| 2022-09-26 | 12,000.00 | 13,400.00 | 12,000.00 | 12,550.00 | 12,550.00 | 29,882 |
| 2022-09-23 | 12,250.00 | 12,250.00 | 11,600.00 | 12,000.00 | 12,000.00 | 6,176 |
| 2022-09-22 | 11,750.00 | 12,050.00 | 11,750.00 | 12,000.00 | 12,000.00 | 2,912 |
| 2022-09-21 | 12,400.00 | 12,400.00 | 11,800.00 | 12,000.00 | 12,000.00 | 4,863 |
| 2022-09-20 | 12,050.00 | 12,050.00 | 11,700.00 | 12,050.00 | 12,050.00 | 6,279 |
| 2022-09-19 | 12,100.00 | 12,100.00 | 11,850.00 | 11,950.00 | 11,950.00 | 3,971 |
| 2022-09-16 | 12,350.00 | 12,450.00 | 11,950.00 | 12,100.00 | 12,100.00 | 2,801 |
| 2022-09-15 | 12,200.00 | 12,250.00 | 11,800.00 | 12,050.00 | 12,050.00 | 10,004 |
| 2022-09-14 | 12,500.00 | 12,500.00 | 12,050.00 | 12,200.00 | 12,200.00 | 2,569 |
| 2022-09-13 | 12,400.00 | 12,600.00 | 11,850.00 | 12,150.00 | 12,150.00 | 11,953 |
| 2022-09-08 | 12,400.00 | 12,450.00 | 12,250.00 | 12,400.00 | 12,400.00 | 2,087 |
| 2022-09-07 | 12,500.00 | 12,500.00 | 12,250.00 | 12,400.00 | 12,400.00 | 5,553 |
| 2022-09-06 | 12,500.00 | 12,500.00 | 12,350.00 | 12,500.00 | 12,500.00 | 2,752 |
| 2022-09-05 | 12,950.00 | 12,950.00 | 12,350.00 | 12,400.00 | 12,400.00 | 5,231 |
| 2022-09-02 | 12,750.00 | 12,750.00 | 12,500.00 | 12,600.00 | 12,600.00 | 4,261 |
| 2022-09-01 | 12,950.00 | 12,950.00 | 12,550.00 | 12,600.00 | 12,600.00 | 4,467 |
| 2022-08-31 | 12,950.00 | 13,000.00 | 12,650.00 | 12,750.00 | 12,750.00 | 2,014 |
| 2022-08-30 | 12,950.00 | 12,950.00 | 12,550.00 | 12,750.00 | 12,750.00 | 3,139 |
| 2022-08-29 | 14,050.00 | 14,050.00 | 12,550.00 | 12,750.00 | 12,750.00 | 2,250 |
| 2022-08-26 | 13,300.00 | 13,300.00 | 12,650.00 | 12,800.00 | 12,800.00 | 16,849 |
| 2022-08-25 | 12,850.00 | 12,950.00 | 12,600.00 | 12,800.00 | 12,800.00 | 10,002 |
| 2022-08-24 | 13,200.00 | 13,200.00 | 12,700.00 | 12,850.00 | 12,850.00 | 2,862 |
| 2022-08-23 | 12,800.00 | 13,500.00 | 12,700.00 | 12,900.00 | 12,900.00 | 1,958 |
| 2022-08-22 | 13,100.00 | 13,150.00 | 12,900.00 | 13,000.00 | 13,000.00 | 2,078 |
| 2022-08-19 | 13,000.00 | 13,500.00 | 12,900.00 | 13,100.00 | 13,100.00 | 7,422 |
| 2022-08-18 | 13,000.00 | 13,300.00 | 12,700.00 | 13,100.00 | 13,100.00 | 10,089 |
| 2022-08-17 | 12,950.00 | 13,200.00 | 12,800.00 | 12,850.00 | 12,850.00 | 18,646 |
| 2022-08-16 | 13,050.00 | 13,350.00 | 12,600.00 | 12,750.00 | 12,750.00 | 8,189 |
| 2022-08-12 | 13,400.00 | 13,400.00 | 12,750.00 | 12,950.00 | 12,950.00 | 7,757 |
| 2022-08-11 | 13,400.00 | 13,400.00 | 12,950.00 | 13,000.00 | 13,000.00 | 6,744 |
| 2022-08-10 | 13,100.00 | 13,250.00 | 12,950.00 | 13,050.00 | 13,050.00 | 7,873 |
| 2022-08-09 | 13,150.00 | 13,150.00 | 12,950.00 | 13,050.00 | 13,050.00 | 4,001 |
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.