140610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 14,750.00 | 14,950.00 | 14,400.00 | 14,500.00 | 14,500.00 | 8,200 |
| 2022-05-11 | 15,450.00 | 15,450.00 | 14,800.00 | 14,950.00 | 14,950.00 | 3,287 |
| 2022-05-10 | 15,050.00 | 15,300.00 | 14,800.00 | 15,100.00 | 15,100.00 | 4,573 |
| 2022-05-06 | 15,750.00 | 15,750.00 | 15,250.00 | 15,500.00 | 15,500.00 | 3,056 |
| 2022-05-04 | 15,550.00 | 15,950.00 | 15,400.00 | 15,550.00 | 15,550.00 | 4,657 |
| 2022-05-03 | 15,850.00 | 15,850.00 | 15,450.00 | 15,550.00 | 15,550.00 | 6,737 |
| 2022-05-02 | 15,450.00 | 15,700.00 | 15,450.00 | 15,550.00 | 15,550.00 | 2,321 |
| 2022-04-29 | 15,750.00 | 15,750.00 | 15,250.00 | 15,500.00 | 15,500.00 | 4,356 |
| 2022-04-28 | 15,950.00 | 15,950.00 | 15,400.00 | 15,400.00 | 15,400.00 | 9,235 |
| 2022-04-27 | 15,650.00 | 15,950.00 | 15,250.00 | 15,700.00 | 15,700.00 | 9,197 |
| 2022-04-26 | 16,100.00 | 16,100.00 | 15,400.00 | 15,400.00 | 15,400.00 | 6,831 |
| 2022-04-25 | 16,600.00 | 16,600.00 | 15,450.00 | 15,800.00 | 15,800.00 | 8,650 |
| 2022-04-22 | 15,900.00 | 16,000.00 | 15,500.00 | 15,800.00 | 15,800.00 | 7,935 |
| 2022-04-21 | 16,000.00 | 16,450.00 | 15,800.00 | 16,000.00 | 16,000.00 | 9,367 |
| 2022-04-20 | 15,800.00 | 15,950.00 | 15,550.00 | 15,900.00 | 15,900.00 | 10,835 |
| 2022-04-19 | 16,000.00 | 16,200.00 | 15,400.00 | 15,550.00 | 15,550.00 | 15,818 |
| 2022-04-18 | 16,050.00 | 16,350.00 | 15,550.00 | 15,800.00 | 15,800.00 | 11,669 |
| 2022-04-15 | 16,050.00 | 16,050.00 | 15,750.00 | 15,900.00 | 15,900.00 | 16,203 |
| 2022-04-14 | 16,050.00 | 16,050.00 | 15,750.00 | 15,850.00 | 15,850.00 | 5,700 |
| 2022-04-13 | 15,900.00 | 16,200.00 | 15,800.00 | 15,850.00 | 15,850.00 | 7,293 |
| 2022-04-12 | 15,750.00 | 16,650.00 | 15,650.00 | 15,800.00 | 15,800.00 | 31,492 |
| 2022-04-11 | 15,000.00 | 16,150.00 | 14,600.00 | 15,550.00 | 15,550.00 | 46,436 |
| 2022-04-08 | 14,950.00 | 14,950.00 | 14,450.00 | 14,600.00 | 14,600.00 | 3,308 |
| 2022-04-07 | 15,100.00 | 15,200.00 | 14,350.00 | 14,650.00 | 14,650.00 | 15,018 |
| 2022-04-06 | 15,100.00 | 15,150.00 | 14,750.00 | 15,000.00 | 15,000.00 | 17,222 |
| 2022-04-05 | 15,150.00 | 15,250.00 | 14,950.00 | 15,100.00 | 15,100.00 | 5,032 |
| 2022-04-04 | 15,350.00 | 15,350.00 | 15,000.00 | 15,100.00 | 15,100.00 | 5,145 |
| 2022-04-01 | 15,150.00 | 15,400.00 | 14,850.00 | 15,000.00 | 15,000.00 | 11,122 |
| 2022-03-31 | 14,900.00 | 15,200.00 | 14,500.00 | 15,150.00 | 15,150.00 | 17,988 |
| 2022-03-30 | 14,850.00 | 15,000.00 | 14,650.00 | 14,900.00 | 14,900.00 | 7,934 |
| 2022-03-29 | 14,300.00 | 14,850.00 | 14,300.00 | 14,850.00 | 14,850.00 | 4,862 |
| 2022-03-28 | 15,000.00 | 15,000.00 | 14,150.00 | 14,300.00 | 14,300.00 | 5,298 |
| 2022-03-25 | 14,450.00 | 15,000.00 | 13,950.00 | 14,950.00 | 14,950.00 | 4,836 |
| 2022-03-24 | 15,050.00 | 15,050.00 | 14,200.00 | 14,350.00 | 14,350.00 | 9,263 |
| 2022-03-23 | 14,900.00 | 15,050.00 | 14,300.00 | 14,950.00 | 14,950.00 | 13,819 |
| 2022-03-22 | 14,150.00 | 14,900.00 | 13,950.00 | 14,900.00 | 14,900.00 | 11,648 |
| 2022-03-21 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 0 |
| 2022-03-18 | 14,800.00 | 14,800.00 | 14,200.00 | 14,650.00 | 14,650.00 | 9,427 |
| 2022-03-17 | 13,950.00 | 14,400.00 | 13,700.00 | 14,200.00 | 14,200.00 | 1,472 |
| 2022-03-16 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-03-15 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-03-14 | 14,950.00 | 14,950.00 | 13,850.00 | 14,000.00 | 14,000.00 | 6,208 |
| 2022-03-11 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2022-03-10 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2022-03-08 | 14,950.00 | 15,150.00 | 14,300.00 | 14,500.00 | 14,500.00 | 20,199 |
| 2022-03-07 | 15,200.00 | 15,200.00 | 14,500.00 | 14,900.00 | 14,900.00 | 3,983 |
| 2022-03-04 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0 |
| 2022-03-03 | 13,850.00 | 14,250.00 | 13,350.00 | 14,200.00 | 14,200.00 | 5,318 |
| 2022-03-02 | 13,500.00 | 13,700.00 | 13,150.00 | 13,450.00 | 13,450.00 | 3,685 |
| 2022-02-28 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2022-02-25 | 13,200.00 | 13,500.00 | 12,850.00 | 13,000.00 | 13,000.00 | 3,826 |
| 2022-02-24 | 13,300.00 | 13,900.00 | 12,700.00 | 13,400.00 | 13,400.00 | 4,965 |
| 2022-02-23 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2022-02-22 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2022-02-21 | 12,950.00 | 13,200.00 | 12,650.00 | 12,900.00 | 12,900.00 | 1,507 |
| 2022-02-18 | 12,500.00 | 13,400.00 | 12,450.00 | 13,000.00 | 13,000.00 | 8,915 |
| 2022-02-17 | 13,000.00 | 13,050.00 | 12,700.00 | 12,700.00 | 12,700.00 | 8,914 |
| 2022-02-16 | 12,900.00 | 13,300.00 | 12,750.00 | 13,000.00 | 13,000.00 | 3,928 |
| 2022-02-15 | 12,950.00 | 13,000.00 | 12,850.00 | 12,900.00 | 12,900.00 | 2,809 |
| 2022-02-14 | 13,000.00 | 13,100.00 | 12,800.00 | 12,950.00 | 12,950.00 | 4,882 |
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.