140610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 5,050.00 | 5,050.00 | 4,415.00 | 4,550.00 | 4,550.00 | 14,046 |
| 2024-04-22 | 5,320.00 | 5,330.00 | 4,805.00 | 4,845.00 | 4,845.00 | 9,346 |
| 2024-04-19 | 5,490.00 | 5,890.00 | 4,990.00 | 5,180.00 | 5,180.00 | 9,812 |
| 2024-04-18 | 5,000.00 | 5,400.00 | 5,000.00 | 5,310.00 | 5,310.00 | 6,997 |
| 2024-04-17 | 4,500.00 | 4,990.00 | 4,320.00 | 4,720.00 | 4,720.00 | 12,273 |
| 2024-04-16 | 4,700.00 | 4,910.00 | 4,210.00 | 4,405.00 | 4,405.00 | 32,713 |
| 2024-04-15 | 5,400.00 | 5,600.00 | 4,800.00 | 4,855.00 | 4,855.00 | 24,991 |
| 2024-04-12 | 5,800.00 | 6,120.00 | 5,090.00 | 5,590.00 | 5,590.00 | 39,077 |
| 2024-04-11 | 6,800.00 | 6,800.00 | 5,920.00 | 5,920.00 | 5,920.00 | 16,497 |
| 2024-04-09 | 6,880.00 | 7,180.00 | 6,510.00 | 6,800.00 | 6,800.00 | 11,367 |
| 2024-04-08 | 7,100.00 | 7,590.00 | 6,820.00 | 7,160.00 | 7,160.00 | 19,150 |
| 2024-04-05 | 7,640.00 | 7,640.00 | 6,640.00 | 7,430.00 | 7,430.00 | 77,236 |
| 2024-04-04 | 6,650.00 | 6,650.00 | 6,640.00 | 6,650.00 | 6,650.00 | 9,334 |
| 2024-04-03 | 5,200.00 | 5,790.00 | 5,200.00 | 5,790.00 | 5,790.00 | 15,898 |
| 2024-04-02 | 4,500.00 | 5,040.00 | 4,335.00 | 5,040.00 | 5,040.00 | 17,648 |
| 2024-04-01 | 4,385.00 | 4,500.00 | 4,340.00 | 4,385.00 | 4,385.00 | 31,732 |
| 2024-03-29 | 4,330.00 | 4,585.00 | 4,270.00 | 4,385.00 | 4,385.00 | 41,892 |
| 2024-03-28 | 4,715.00 | 4,715.00 | 4,200.00 | 4,390.00 | 4,390.00 | 115,330 |
| 2024-03-27 | 3,790.00 | 4,265.00 | 3,605.00 | 4,100.00 | 4,100.00 | 16,891 |
| 2024-03-26 | 4,245.00 | 4,245.00 | 3,700.00 | 3,710.00 | 3,710.00 | 34,447 |
| 2024-03-25 | 4,255.00 | 4,255.00 | 3,935.00 | 4,135.00 | 4,135.00 | 104,933 |
| 2024-03-22 | 3,295.00 | 3,700.00 | 2,800.00 | 3,700.00 | 3,700.00 | 61,993 |
| 2024-03-21 | 3,255.00 | 3,325.00 | 2,830.00 | 3,290.00 | 3,290.00 | 34,162 |
| 2024-03-20 | 3,450.00 | 3,500.00 | 3,110.00 | 3,325.00 | 3,325.00 | 10,122 |
| 2024-03-19 | 3,500.00 | 3,500.00 | 3,305.00 | 3,450.00 | 3,450.00 | 5,546 |
| 2024-03-18 | 3,450.00 | 3,495.00 | 3,365.00 | 3,450.00 | 3,450.00 | 8,338 |
| 2024-03-15 | 3,390.00 | 3,390.00 | 3,330.00 | 3,380.00 | 3,380.00 | 1,956 |
| 2024-03-14 | 3,500.00 | 3,500.00 | 3,285.00 | 3,390.00 | 3,390.00 | 1,774 |
| 2024-03-13 | 3,450.00 | 3,450.00 | 3,270.00 | 3,390.00 | 3,390.00 | 5,081 |
| 2024-03-12 | 3,490.00 | 3,490.00 | 3,240.00 | 3,410.00 | 3,410.00 | 6,184 |
| 2024-03-11 | 3,540.00 | 3,540.00 | 3,240.00 | 3,340.00 | 3,340.00 | 14,940 |
| 2024-03-08 | 3,515.00 | 3,515.00 | 3,400.00 | 3,475.00 | 3,475.00 | 3,994 |
| 2024-03-07 | 3,510.00 | 3,575.00 | 3,365.00 | 3,480.00 | 3,480.00 | 2,368 |
| 2024-03-06 | 3,520.00 | 3,685.00 | 3,450.00 | 3,510.00 | 3,510.00 | 6,239 |
| 2024-03-05 | 3,600.00 | 3,640.00 | 3,425.00 | 3,635.00 | 3,635.00 | 2,570 |
| 2024-03-04 | 3,900.00 | 3,900.00 | 3,600.00 | 3,600.00 | 3,600.00 | 4,548 |
| 2024-02-29 | 3,850.00 | 3,850.00 | 3,620.00 | 3,650.00 | 3,650.00 | 10,091 |
| 2024-02-28 | 3,900.00 | 3,900.00 | 3,680.00 | 3,780.00 | 3,780.00 | 7,624 |
| 2024-02-27 | 3,770.00 | 3,900.00 | 3,665.00 | 3,780.00 | 3,780.00 | 5,365 |
| 2024-02-26 | 3,750.00 | 3,750.00 | 3,560.00 | 3,750.00 | 3,750.00 | 3,839 |
| 2024-02-23 | 3,830.00 | 4,100.00 | 3,260.00 | 3,740.00 | 3,740.00 | 19,719 |
| 2024-02-22 | 4,090.00 | 4,090.00 | 3,815.00 | 3,830.00 | 3,830.00 | 9,515 |
| 2024-02-21 | 4,280.00 | 4,280.00 | 3,855.00 | 4,090.00 | 4,090.00 | 23,730 |
| 2024-02-20 | 4,000.00 | 4,000.00 | 3,865.00 | 3,900.00 | 3,900.00 | 2,282 |
| 2024-02-19 | 4,000.00 | 4,000.00 | 3,880.00 | 3,880.00 | 3,880.00 | 6,904 |
| 2024-02-16 | 4,000.00 | 4,000.00 | 3,455.00 | 3,940.00 | 3,940.00 | 16,268 |
| 2024-02-15 | 3,735.00 | 3,935.00 | 3,730.00 | 3,730.00 | 3,730.00 | 34,100 |
| 2024-02-14 | 3,895.00 | 3,900.00 | 3,720.00 | 3,880.00 | 3,880.00 | 32,107 |
| 2024-02-13 | 3,600.00 | 4,100.00 | 3,600.00 | 3,800.00 | 3,800.00 | 12,779 |
| 2024-02-08 | 3,500.00 | 3,600.00 | 3,220.00 | 3,595.00 | 3,595.00 | 6,974 |
| 2024-02-07 | 3,400.00 | 3,800.00 | 3,200.00 | 3,380.00 | 3,380.00 | 5,807 |
| 2024-02-06 | 3,195.00 | 3,535.00 | 3,020.00 | 3,535.00 | 3,535.00 | 25,755 |
| 2024-02-05 | 3,200.00 | 3,380.00 | 3,015.00 | 3,075.00 | 3,075.00 | 19,318 |
| 2024-02-02 | 3,890.00 | 3,900.00 | 3,225.00 | 3,225.00 | 3,225.00 | 35,836 |
| 2024-02-01 | 3,990.00 | 3,990.00 | 3,640.00 | 3,770.00 | 3,770.00 | 24,583 |
| 2024-01-31 | 4,400.00 | 4,400.00 | 3,835.00 | 3,875.00 | 3,875.00 | 37,799 |
| 2024-01-30 | 4,690.00 | 4,690.00 | 4,315.00 | 4,325.00 | 4,325.00 | 27,640 |
| 2024-01-29 | 5,000.00 | 5,000.00 | 4,500.00 | 4,525.00 | 4,525.00 | 14,907 |
| 2024-01-26 | 4,700.00 | 4,995.00 | 4,700.00 | 4,850.00 | 4,850.00 | 7,207 |
| 2024-01-25 | 4,415.00 | 4,740.00 | 4,415.00 | 4,600.00 | 4,600.00 | 6,061 |
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.