140610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 13,250.00 | 13,400.00 | 12,950.00 | 13,100.00 | 13,100.00 | 15,398 |
| 2022-08-05 | 13,350.00 | 13,500.00 | 12,800.00 | 13,100.00 | 13,100.00 | 4,633 |
| 2022-08-04 | 13,300.00 | 13,600.00 | 12,900.00 | 13,000.00 | 13,000.00 | 9,985 |
| 2022-08-03 | 13,300.00 | 13,300.00 | 12,900.00 | 13,300.00 | 13,300.00 | 10,355 |
| 2022-08-02 | 13,450.00 | 13,850.00 | 13,100.00 | 13,300.00 | 13,300.00 | 5,890 |
| 2022-08-01 | 13,400.00 | 13,850.00 | 13,200.00 | 13,450.00 | 13,450.00 | 6,139 |
| 2022-07-29 | 13,400.00 | 13,400.00 | 13,150.00 | 13,400.00 | 13,400.00 | 5,457 |
| 2022-07-28 | 13,950.00 | 13,950.00 | 13,100.00 | 13,250.00 | 13,250.00 | 15,495 |
| 2022-07-27 | 13,600.00 | 13,700.00 | 13,550.00 | 13,650.00 | 13,650.00 | 1,264 |
| 2022-07-26 | 13,650.00 | 13,700.00 | 13,200.00 | 13,600.00 | 13,600.00 | 6,254 |
| 2022-07-25 | 14,000.00 | 14,000.00 | 13,300.00 | 13,600.00 | 13,600.00 | 7,856 |
| 2022-07-22 | 14,200.00 | 14,200.00 | 13,650.00 | 14,000.00 | 14,000.00 | 1,113 |
| 2022-07-21 | 13,650.00 | 14,050.00 | 13,450.00 | 13,950.00 | 13,950.00 | 7,635 |
| 2022-07-20 | 13,900.00 | 13,900.00 | 13,550.00 | 13,700.00 | 13,700.00 | 5,634 |
| 2022-07-19 | 14,000.00 | 14,000.00 | 13,650.00 | 13,900.00 | 13,900.00 | 1,710 |
| 2022-07-18 | 14,000.00 | 14,000.00 | 13,650.00 | 13,750.00 | 13,750.00 | 4,016 |
| 2022-07-15 | 13,700.00 | 13,850.00 | 13,550.00 | 13,850.00 | 13,850.00 | 3,018 |
| 2022-07-14 | 13,650.00 | 14,000.00 | 13,450.00 | 13,900.00 | 13,900.00 | 6,472 |
| 2022-07-13 | 14,150.00 | 14,150.00 | 13,750.00 | 13,900.00 | 13,900.00 | 5,460 |
| 2022-07-12 | 13,800.00 | 14,300.00 | 13,800.00 | 14,150.00 | 14,150.00 | 2,969 |
| 2022-07-11 | 14,500.00 | 14,900.00 | 13,900.00 | 14,250.00 | 14,250.00 | 1,754 |
| 2022-07-08 | 13,950.00 | 14,150.00 | 13,950.00 | 14,000.00 | 14,000.00 | 1,974 |
| 2022-07-07 | 14,150.00 | 14,500.00 | 13,950.00 | 14,100.00 | 14,100.00 | 3,232 |
| 2022-07-06 | 14,100.00 | 14,100.00 | 13,850.00 | 13,950.00 | 13,950.00 | 2,554 |
| 2022-07-05 | 14,200.00 | 14,450.00 | 13,950.00 | 14,100.00 | 14,100.00 | 2,454 |
| 2022-07-04 | 14,450.00 | 14,500.00 | 14,000.00 | 14,150.00 | 14,150.00 | 5,458 |
| 2022-07-01 | 14,300.00 | 14,450.00 | 13,800.00 | 14,450.00 | 14,450.00 | 6,162 |
| 2022-06-30 | 15,000.00 | 15,200.00 | 13,900.00 | 14,450.00 | 14,450.00 | 9,658 |
| 2022-06-29 | 14,100.00 | 14,350.00 | 13,800.00 | 14,300.00 | 14,300.00 | 6,692 |
| 2022-06-28 | 14,200.00 | 14,200.00 | 13,850.00 | 14,100.00 | 14,100.00 | 5,202 |
| 2022-06-27 | 14,150.00 | 14,400.00 | 13,600.00 | 14,100.00 | 14,100.00 | 7,552 |
| 2022-06-24 | 14,500.00 | 14,800.00 | 14,000.00 | 14,150.00 | 14,150.00 | 5,867 |
| 2022-06-23 | 14,350.00 | 14,900.00 | 13,700.00 | 14,050.00 | 14,050.00 | 4,009 |
| 2022-06-22 | 14,600.00 | 14,800.00 | 13,150.00 | 14,100.00 | 14,100.00 | 10,383 |
| 2022-06-21 | 14,850.00 | 14,850.00 | 14,200.00 | 14,550.00 | 14,550.00 | 5,639 |
| 2022-06-20 | 14,550.00 | 15,000.00 | 14,350.00 | 14,550.00 | 14,550.00 | 7,956 |
| 2022-06-17 | 15,200.00 | 15,200.00 | 14,500.00 | 14,800.00 | 14,800.00 | 5,041 |
| 2022-06-16 | 14,850.00 | 15,500.00 | 14,800.00 | 14,900.00 | 14,900.00 | 6,101 |
| 2022-06-15 | 14,900.00 | 15,300.00 | 14,800.00 | 14,850.00 | 14,850.00 | 9,350 |
| 2022-06-14 | 15,000.00 | 15,000.00 | 14,650.00 | 14,900.00 | 14,900.00 | 8,382 |
| 2022-06-13 | 14,900.00 | 14,950.00 | 14,500.00 | 14,950.00 | 14,950.00 | 12,946 |
| 2022-06-10 | 14,900.00 | 14,900.00 | 14,500.00 | 14,700.00 | 14,700.00 | 5,374 |
| 2022-06-09 | 14,950.00 | 14,950.00 | 14,500.00 | 14,900.00 | 14,900.00 | 3,605 |
| 2022-06-08 | 15,000.00 | 15,000.00 | 14,750.00 | 14,850.00 | 14,850.00 | 3,599 |
| 2022-06-07 | 15,000.00 | 15,000.00 | 14,600.00 | 14,800.00 | 14,800.00 | 3,348 |
| 2022-06-03 | 15,000.00 | 15,000.00 | 14,600.00 | 14,900.00 | 14,900.00 | 2,030 |
| 2022-06-02 | 15,000.00 | 15,000.00 | 14,600.00 | 14,750.00 | 14,750.00 | 3,626 |
| 2022-05-31 | 15,000.00 | 15,000.00 | 14,700.00 | 14,800.00 | 14,800.00 | 8,754 |
| 2022-05-30 | 14,950.00 | 14,950.00 | 14,700.00 | 14,750.00 | 14,750.00 | 2,471 |
| 2022-05-27 | 14,800.00 | 14,850.00 | 14,600.00 | 14,600.00 | 14,600.00 | 5,159 |
| 2022-05-26 | 14,950.00 | 14,950.00 | 14,400.00 | 14,700.00 | 14,700.00 | 4,705 |
| 2022-05-25 | 14,900.00 | 14,900.00 | 14,450.00 | 14,650.00 | 14,650.00 | 2,736 |
| 2022-05-24 | 15,000.00 | 15,000.00 | 14,400.00 | 14,500.00 | 14,500.00 | 4,377 |
| 2022-05-23 | 15,000.00 | 15,000.00 | 14,500.00 | 14,750.00 | 14,750.00 | 3,594 |
| 2022-05-20 | 14,900.00 | 14,900.00 | 14,750.00 | 14,750.00 | 14,750.00 | 1,868 |
| 2022-05-19 | 15,000.00 | 15,000.00 | 14,150.00 | 14,900.00 | 14,900.00 | 7,380 |
| 2022-05-18 | 15,250.00 | 15,250.00 | 14,800.00 | 15,000.00 | 15,000.00 | 3,116 |
| 2022-05-17 | 15,000.00 | 15,000.00 | 14,600.00 | 14,850.00 | 14,850.00 | 1,135 |
| 2022-05-16 | 14,950.00 | 15,000.00 | 14,650.00 | 14,800.00 | 14,800.00 | 1,865 |
| 2022-05-13 | 14,950.00 | 14,950.00 | 14,450.00 | 14,550.00 | 14,550.00 | 1,545 |
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.