140610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 13,200.00 | 13,450.00 | 13,000.00 | 13,000.00 | 13,000.00 | 5,337 |
| 2022-02-10 | 13,400.00 | 13,700.00 | 13,050.00 | 13,100.00 | 13,100.00 | 6,835 |
| 2022-02-09 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0 |
| 2022-02-08 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0 |
| 2022-02-07 | 13,800.00 | 14,050.00 | 13,550.00 | 13,700.00 | 13,700.00 | 3,147 |
| 2022-02-04 | 14,700.00 | 14,700.00 | 13,750.00 | 13,900.00 | 13,900.00 | 7,956 |
| 2022-02-03 | 14,700.00 | 14,700.00 | 14,100.00 | 14,350.00 | 14,350.00 | 1,913 |
| 2022-01-28 | 13,000.00 | 14,500.00 | 12,900.00 | 14,400.00 | 14,400.00 | 7,859 |
| 2022-01-27 | 14,000.00 | 14,000.00 | 12,350.00 | 13,000.00 | 13,000.00 | 12,393 |
| 2022-01-26 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2022-01-25 | 14,350.00 | 14,350.00 | 13,300.00 | 13,500.00 | 13,500.00 | 10,229 |
| 2022-01-24 | 14,200.00 | 14,400.00 | 13,500.00 | 14,050.00 | 14,050.00 | 12,624 |
| 2022-01-21 | 14,800.00 | 14,800.00 | 14,050.00 | 14,200.00 | 14,200.00 | 7,613 |
| 2022-01-20 | 14,200.00 | 15,000.00 | 14,200.00 | 14,450.00 | 14,450.00 | 4,541 |
| 2022-01-19 | 14,700.00 | 14,700.00 | 14,250.00 | 14,400.00 | 14,400.00 | 9,006 |
| 2022-01-18 | 14,850.00 | 14,850.00 | 14,400.00 | 14,600.00 | 14,600.00 | 4,638 |
| 2022-01-17 | 15,500.00 | 15,650.00 | 14,600.00 | 14,600.00 | 14,600.00 | 17,168 |
| 2022-01-14 | 15,300.00 | 15,300.00 | 14,600.00 | 15,150.00 | 15,150.00 | 10,353 |
| 2022-01-13 | 15,850.00 | 15,850.00 | 15,100.00 | 15,300.00 | 15,300.00 | 11,765 |
| 2022-01-12 | 15,500.00 | 15,850.00 | 15,450.00 | 15,500.00 | 15,500.00 | 4,694 |
| 2022-01-11 | 15,900.00 | 15,900.00 | 15,350.00 | 15,500.00 | 15,500.00 | 8,392 |
| 2022-01-10 | 15,500.00 | 15,700.00 | 15,100.00 | 15,700.00 | 15,700.00 | 13,180 |
| 2022-01-07 | 15,700.00 | 15,700.00 | 15,100.00 | 15,200.00 | 15,200.00 | 6,584 |
| 2022-01-06 | 15,000.00 | 15,500.00 | 15,000.00 | 15,100.00 | 15,100.00 | 12,621 |
| 2022-01-05 | 16,300.00 | 16,350.00 | 13,800.00 | 15,200.00 | 15,200.00 | 9,771 |
| 2022-01-04 | 16,000.00 | 16,200.00 | 15,800.00 | 16,000.00 | 16,000.00 | 12,063 |
| 2021-12-30 | 15,200.00 | 16,000.00 | 15,200.00 | 15,300.00 | 15,300.00 | 15,592 |
| 2021-12-29 | 14,500.00 | 16,000.00 | 14,400.00 | 15,200.00 | 15,200.00 | 27,706 |
| 2021-12-28 | 14,000.00 | 14,000.00 | 13,650.00 | 13,950.00 | 13,950.00 | 6,815 |
| 2021-12-27 | 13,950.00 | 13,950.00 | 13,500.00 | 13,800.00 | 13,800.00 | 14,272 |
| 2021-12-24 | 13,600.00 | 14,000.00 | 13,250.00 | 13,800.00 | 13,800.00 | 25,363 |
| 2021-12-23 | 14,150.00 | 14,150.00 | 13,250.00 | 13,900.00 | 13,900.00 | 28,437 |
| 2021-12-22 | 14,200.00 | 14,350.00 | 13,900.00 | 14,150.00 | 14,150.00 | 6,186 |
| 2021-12-21 | 14,450.00 | 14,450.00 | 14,150.00 | 14,200.00 | 14,200.00 | 5,894 |
| 2021-12-20 | 15,000.00 | 15,000.00 | 14,400.00 | 14,550.00 | 14,550.00 | 8,475 |
| 2021-12-17 | 14,500.00 | 14,700.00 | 14,400.00 | 14,650.00 | 14,650.00 | 2,588 |
| 2021-12-16 | 14,950.00 | 14,950.00 | 14,300.00 | 14,450.00 | 14,450.00 | 9,541 |
| 2021-12-15 | 14,950.00 | 14,950.00 | 14,500.00 | 14,600.00 | 14,600.00 | 6,560 |
| 2021-12-14 | 14,950.00 | 14,950.00 | 14,150.00 | 14,650.00 | 14,650.00 | 11,265 |
| 2021-12-13 | 14,500.00 | 14,850.00 | 14,500.00 | 14,700.00 | 14,700.00 | 14,883 |
| 2021-12-10 | 14,850.00 | 14,950.00 | 14,300.00 | 14,450.00 | 14,450.00 | 9,250 |
| 2021-12-09 | 14,900.00 | 14,900.00 | 14,650.00 | 14,700.00 | 14,700.00 | 4,261 |
| 2021-12-08 | 14,900.00 | 14,900.00 | 14,500.00 | 14,750.00 | 14,750.00 | 14,424 |
| 2021-12-07 | 14,900.00 | 15,100.00 | 14,650.00 | 14,900.00 | 14,900.00 | 7,533 |
| 2021-12-06 | 14,950.00 | 15,450.00 | 14,700.00 | 14,900.00 | 14,900.00 | 4,210 |
| 2021-12-03 | 14,300.00 | 15,300.00 | 14,300.00 | 14,900.00 | 14,900.00 | 4,518 |
| 2021-12-02 | 14,500.00 | 14,600.00 | 13,500.00 | 14,300.00 | 14,300.00 | 22,117 |
| 2021-12-01 | 15,050.00 | 15,050.00 | 14,200.00 | 14,450.00 | 14,450.00 | 21,426 |
| 2021-11-30 | 16,000.00 | 16,000.00 | 14,700.00 | 15,050.00 | 15,050.00 | 11,289 |
| 2021-11-29 | 15,450.00 | 15,750.00 | 15,300.00 | 15,400.00 | 15,400.00 | 11,855 |
| 2021-11-26 | 15,550.00 | 15,550.00 | 15,000.00 | 15,450.00 | 15,450.00 | 7,902 |
| 2021-11-25 | 15,500.00 | 15,500.00 | 15,100.00 | 15,200.00 | 15,200.00 | 16,114 |
| 2021-11-24 | 16,150.00 | 16,150.00 | 15,350.00 | 15,350.00 | 15,350.00 | 9,083 |
| 2021-11-23 | 15,800.00 | 15,800.00 | 15,350.00 | 15,650.00 | 15,650.00 | 7,365 |
| 2021-11-22 | 15,900.00 | 16,450.00 | 15,400.00 | 15,500.00 | 15,500.00 | 13,618 |
| 2021-11-19 | 15,850.00 | 15,900.00 | 15,500.00 | 15,850.00 | 15,850.00 | 7,696 |
| 2021-11-18 | 16,000.00 | 16,250.00 | 15,500.00 | 15,650.00 | 15,650.00 | 15,966 |
| 2021-11-17 | 16,200.00 | 16,200.00 | 15,500.00 | 15,950.00 | 15,950.00 | 14,827 |
| 2021-11-16 | 16,650.00 | 16,650.00 | 15,950.00 | 16,200.00 | 16,200.00 | 7,132 |
| 2021-11-15 | 16,500.00 | 16,500.00 | 15,800.00 | 16,300.00 | 16,300.00 | 13,063 |
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.