140610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 6,200.00 | 6,200.00 | 5,920.00 | 5,940.00 | 5,940.00 | 5,250 |
| 2024-07-19 | 6,200.00 | 6,200.00 | 5,800.00 | 6,190.00 | 6,190.00 | 5,104 |
| 2024-07-18 | 6,000.00 | 6,100.00 | 5,450.00 | 6,080.00 | 6,080.00 | 26,190 |
| 2024-07-17 | 6,320.00 | 6,320.00 | 5,900.00 | 5,990.00 | 5,990.00 | 13,076 |
| 2024-07-16 | 6,490.00 | 6,540.00 | 6,070.00 | 6,120.00 | 6,120.00 | 11,911 |
| 2024-07-15 | 6,500.00 | 6,690.00 | 6,090.00 | 6,090.00 | 6,090.00 | 25,437 |
| 2024-07-12 | 6,780.00 | 6,800.00 | 6,380.00 | 6,690.00 | 6,690.00 | 7,091 |
| 2024-07-11 | 6,410.00 | 6,800.00 | 6,090.00 | 6,770.00 | 6,770.00 | 22,003 |
| 2024-07-10 | 6,900.00 | 6,900.00 | 6,250.00 | 6,420.00 | 6,420.00 | 27,627 |
| 2024-07-09 | 7,200.00 | 7,380.00 | 6,760.00 | 6,760.00 | 6,760.00 | 58,470 |
| 2024-07-08 | 6,960.00 | 6,960.00 | 6,550.00 | 6,960.00 | 6,960.00 | 184,187 |
| 2024-07-05 | 5,950.00 | 6,090.00 | 5,500.00 | 6,060.00 | 6,060.00 | 16,397 |
| 2024-07-04 | 6,000.00 | 6,000.00 | 5,700.00 | 5,850.00 | 5,850.00 | 508 |
| 2024-07-03 | 5,600.00 | 6,190.00 | 5,600.00 | 5,870.00 | 5,870.00 | 799 |
| 2024-07-02 | 6,000.00 | 6,320.00 | 5,430.00 | 5,880.00 | 5,880.00 | 5,571 |
| 2024-07-01 | 5,950.00 | 6,140.00 | 5,750.00 | 5,900.00 | 5,900.00 | 3,492 |
| 2024-06-28 | 5,970.00 | 5,970.00 | 5,650.00 | 5,810.00 | 5,810.00 | 2,872 |
| 2024-06-27 | 6,010.00 | 6,010.00 | 5,700.00 | 5,810.00 | 5,810.00 | 5,108 |
| 2024-06-26 | 6,200.00 | 6,410.00 | 5,790.00 | 5,980.00 | 5,980.00 | 4,778 |
| 2024-06-25 | 6,000.00 | 6,000.00 | 5,740.00 | 6,000.00 | 6,000.00 | 5,991 |
| 2024-06-24 | 5,600.00 | 5,900.00 | 5,500.00 | 5,740.00 | 5,740.00 | 3,190 |
| 2024-06-21 | 6,200.00 | 6,200.00 | 5,630.00 | 5,900.00 | 5,900.00 | 11,761 |
| 2024-06-20 | 7,300.00 | 7,430.00 | 6,060.00 | 6,200.00 | 6,200.00 | 46,379 |
| 2024-06-19 | 5,900.00 | 6,490.00 | 5,600.00 | 6,490.00 | 6,490.00 | 41,176 |
| 2024-06-18 | 6,510.00 | 6,530.00 | 5,500.00 | 5,820.00 | 5,820.00 | 75,567 |
| 2024-06-17 | 6,540.00 | 6,800.00 | 6,230.00 | 6,470.00 | 6,470.00 | 21,999 |
| 2024-06-14 | 6,010.00 | 6,540.00 | 6,010.00 | 6,540.00 | 6,540.00 | 81,351 |
| 2024-06-13 | 5,000.00 | 5,690.00 | 4,990.00 | 5,690.00 | 5,690.00 | 49,146 |
| 2024-06-12 | 4,990.00 | 5,320.00 | 4,330.00 | 4,950.00 | 4,950.00 | 24,745 |
| 2024-06-11 | 4,100.00 | 4,690.00 | 3,955.00 | 4,690.00 | 4,690.00 | 27,283 |
| 2024-06-10 | 4,085.00 | 4,090.00 | 4,000.00 | 4,080.00 | 4,080.00 | 10,350 |
| 2024-06-07 | 4,190.00 | 4,190.00 | 3,900.00 | 4,005.00 | 4,005.00 | 4,361 |
| 2024-06-05 | 4,140.00 | 4,140.00 | 3,905.00 | 4,040.00 | 4,040.00 | 3,314 |
| 2024-06-04 | 4,200.00 | 4,200.00 | 3,900.00 | 4,140.00 | 4,140.00 | 7,004 |
| 2024-06-03 | 4,085.00 | 4,090.00 | 3,915.00 | 4,030.00 | 4,030.00 | 11,069 |
| 2024-05-31 | 4,150.00 | 4,200.00 | 4,000.00 | 4,090.00 | 4,090.00 | 10,937 |
| 2024-05-30 | 4,100.00 | 4,190.00 | 4,000.00 | 4,080.00 | 4,080.00 | 3,523 |
| 2024-05-29 | 4,000.00 | 4,095.00 | 3,905.00 | 4,065.00 | 4,065.00 | 2,029 |
| 2024-05-28 | 4,080.00 | 4,080.00 | 3,800.00 | 3,990.00 | 3,990.00 | 3,133 |
| 2024-05-27 | 4,000.00 | 4,160.00 | 3,805.00 | 3,965.00 | 3,965.00 | 4,389 |
| 2024-05-24 | 3,470.00 | 3,995.00 | 3,470.00 | 3,985.00 | 3,985.00 | 2,406 |
| 2024-05-23 | 3,850.00 | 4,000.00 | 3,315.00 | 3,780.00 | 3,780.00 | 51,704 |
| 2024-05-22 | 4,095.00 | 4,095.00 | 3,600.00 | 3,900.00 | 3,900.00 | 12,536 |
| 2024-05-21 | 4,190.00 | 4,190.00 | 3,880.00 | 3,885.00 | 3,885.00 | 9,465 |
| 2024-05-20 | 4,200.00 | 4,200.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,977 |
| 2024-05-17 | 4,290.00 | 4,290.00 | 3,975.00 | 4,005.00 | 4,005.00 | 12,685 |
| 2024-05-16 | 4,210.00 | 4,390.00 | 4,100.00 | 4,150.00 | 4,150.00 | 8,529 |
| 2024-05-14 | 4,905.00 | 4,905.00 | 4,075.00 | 4,430.00 | 4,430.00 | 11,851 |
| 2024-05-13 | 4,255.00 | 4,280.00 | 4,110.00 | 4,280.00 | 4,280.00 | 6,493 |
| 2024-05-10 | 4,490.00 | 4,490.00 | 4,135.00 | 4,230.00 | 4,230.00 | 5,248 |
| 2024-05-09 | 4,600.00 | 4,600.00 | 4,215.00 | 4,295.00 | 4,295.00 | 14,912 |
| 2024-05-08 | 4,900.00 | 4,900.00 | 4,350.00 | 4,450.00 | 4,450.00 | 9,524 |
| 2024-05-07 | 4,800.00 | 4,875.00 | 4,620.00 | 4,620.00 | 4,620.00 | 1,999 |
| 2024-05-03 | 4,800.00 | 4,800.00 | 4,550.00 | 4,780.00 | 4,780.00 | 7,584 |
| 2024-05-02 | 5,000.00 | 5,000.00 | 4,510.00 | 4,700.00 | 4,700.00 | 4,731 |
| 2024-04-30 | 5,000.00 | 5,100.00 | 4,800.00 | 4,850.00 | 4,850.00 | 5,263 |
| 2024-04-29 | 4,900.00 | 5,000.00 | 4,705.00 | 4,900.00 | 4,900.00 | 8,954 |
| 2024-04-26 | 4,360.00 | 5,000.00 | 4,360.00 | 4,815.00 | 4,815.00 | 4,559 |
| 2024-04-25 | 4,700.00 | 4,700.00 | 4,350.00 | 4,495.00 | 4,495.00 | 13,047 |
| 2024-04-24 | 4,550.00 | 4,700.00 | 4,430.00 | 4,530.00 | 4,530.00 | 2,526 |
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.