140610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 12,700.00 | 13,100.00 | 12,060.00 | 12,560.00 | 12,560.00 | 30,207 |
| 2026-07-14 | 12,690.00 | 12,990.00 | 12,100.00 | 12,700.00 | 12,700.00 | 39,221 |
| 2026-07-13 | 12,870.00 | 12,880.00 | 12,420.00 | 12,690.00 | 12,690.00 | 13,504 |
| 2026-07-10 | 12,450.00 | 12,990.00 | 12,440.00 | 12,900.00 | 12,900.00 | 8,712 |
| 2026-07-09 | 12,500.00 | 12,960.00 | 12,150.00 | 12,450.00 | 12,450.00 | 1,464 |
| 2026-07-08 | 12,650.00 | 13,510.00 | 12,100.00 | 12,360.00 | 12,360.00 | 9,112 |
| 2026-07-07 | 13,070.00 | 13,080.00 | 11,360.00 | 12,650.00 | 12,650.00 | 5,900 |
| 2026-07-06 | 12,770.00 | 13,450.00 | 12,750.00 | 13,090.00 | 13,090.00 | 3,089 |
| 2026-07-03 | 12,780.00 | 12,890.00 | 12,300.00 | 12,770.00 | 12,770.00 | 9,215 |
| 2026-07-02 | 13,000.00 | 13,000.00 | 12,350.00 | 12,790.00 | 12,790.00 | 2,051 |
| 2026-07-01 | 12,640.00 | 13,490.00 | 12,250.00 | 13,370.00 | 13,370.00 | 8,077 |
| 2026-06-30 | 12,500.00 | 12,980.00 | 12,120.00 | 12,650.00 | 12,650.00 | 6,866 |
| 2026-06-29 | 12,380.00 | 12,500.00 | 12,030.00 | 12,500.00 | 12,500.00 | 2,704 |
| 2026-06-26 | 12,690.00 | 12,690.00 | 11,950.00 | 12,380.00 | 12,380.00 | 17,096 |
| 2026-06-25 | 12,210.00 | 12,850.00 | 12,210.00 | 12,310.00 | 12,310.00 | 16,403 |
| 2026-06-24 | 13,000.00 | 13,000.00 | 12,000.00 | 12,200.00 | 12,200.00 | 6,929 |
| 2026-06-23 | 12,400.00 | 13,000.00 | 12,060.00 | 12,350.00 | 12,350.00 | 4,235 |
| 2026-06-22 | 12,010.00 | 12,650.00 | 12,010.00 | 12,400.00 | 12,400.00 | 7,007 |
| 2026-06-19 | 12,850.00 | 13,000.00 | 12,500.00 | 12,650.00 | 12,650.00 | 6,223 |
| 2026-06-18 | 12,980.00 | 12,990.00 | 12,750.00 | 12,870.00 | 12,870.00 | 7,285 |
| 2026-06-17 | 12,870.00 | 12,990.00 | 12,600.00 | 12,990.00 | 12,990.00 | 4,726 |
| 2026-06-16 | 12,800.00 | 13,300.00 | 12,760.00 | 12,880.00 | 12,880.00 | 5,080 |
| 2026-06-15 | 12,730.00 | 13,000.00 | 12,730.00 | 12,800.00 | 12,800.00 | 5,297 |
| 2026-06-12 | 12,580.00 | 12,990.00 | 12,420.00 | 12,730.00 | 12,730.00 | 1,622 |
| 2026-06-11 | 12,960.00 | 12,960.00 | 12,010.00 | 12,580.00 | 12,580.00 | 3,066 |
| 2026-06-10 | 12,660.00 | 13,130.00 | 12,070.00 | 12,390.00 | 12,390.00 | 5,820 |
| 2026-06-09 | 12,450.00 | 12,880.00 | 12,110.00 | 12,660.00 | 12,660.00 | 12,522 |
| 2026-06-08 | 12,660.00 | 12,660.00 | 11,750.00 | 12,450.00 | 12,450.00 | 7,015 |
| 2026-06-05 | 12,950.00 | 13,200.00 | 12,300.00 | 12,770.00 | 12,770.00 | 16,048 |
| 2026-06-04 | 12,000.00 | 12,890.00 | 11,600.00 | 12,250.00 | 12,250.00 | 3,795 |
| 2026-06-02 | 11,940.00 | 12,000.00 | 11,250.00 | 11,290.00 | 11,290.00 | 8,202 |
| 2026-06-01 | 12,660.00 | 12,660.00 | 10,630.00 | 11,940.00 | 11,940.00 | 27,833 |
| 2026-05-29 | 12,300.00 | 12,700.00 | 12,010.00 | 12,140.00 | 12,140.00 | 8,265 |
| 2026-05-28 | 13,000.00 | 13,000.00 | 12,100.00 | 12,220.00 | 12,220.00 | 4,311 |
| 2026-05-27 | 12,830.00 | 12,830.00 | 12,180.00 | 12,410.00 | 12,410.00 | 13,663 |
| 2026-05-26 | 12,600.00 | 12,950.00 | 12,120.00 | 12,830.00 | 12,830.00 | 10,092 |
| 2026-05-22 | 12,580.00 | 12,790.00 | 12,230.00 | 12,570.00 | 12,570.00 | 4,622 |
| 2026-05-21 | 13,000.00 | 13,420.00 | 12,260.00 | 12,580.00 | 12,580.00 | 3,229 |
| 2026-05-20 | 12,700.00 | 12,970.00 | 12,320.00 | 12,430.00 | 12,430.00 | 4,410 |
| 2026-05-19 | 13,100.00 | 13,100.00 | 12,300.00 | 12,700.00 | 12,700.00 | 10,199 |
| 2026-05-18 | 13,010.00 | 13,450.00 | 12,490.00 | 13,100.00 | 13,100.00 | 23,518 |
| 2026-05-15 | 13,000.00 | 13,140.00 | 12,520.00 | 13,010.00 | 13,010.00 | 28,649 |
| 2026-05-14 | 13,110.00 | 13,400.00 | 12,400.00 | 13,000.00 | 13,000.00 | 7,538 |
| 2026-05-13 | 13,170.00 | 13,170.00 | 12,700.00 | 13,110.00 | 13,110.00 | 5,149 |
| 2026-05-12 | 13,240.00 | 13,500.00 | 12,770.00 | 13,180.00 | 13,180.00 | 5,999 |
| 2026-05-11 | 13,200.00 | 13,500.00 | 12,600.00 | 13,240.00 | 13,240.00 | 21,822 |
| 2026-05-08 | 12,930.00 | 13,470.00 | 12,600.00 | 13,200.00 | 13,200.00 | 10,909 |
| 2026-05-07 | 13,500.00 | 13,500.00 | 12,040.00 | 12,970.00 | 12,970.00 | 24,196 |
| 2026-05-06 | 13,490.00 | 13,490.00 | 12,500.00 | 13,390.00 | 13,390.00 | 11,727 |
| 2026-05-04 | 14,100.00 | 14,100.00 | 12,160.00 | 13,590.00 | 13,590.00 | 27,960 |
| 2026-04-30 | 14,000.00 | 14,000.00 | 13,550.00 | 13,770.00 | 13,770.00 | 2,600 |
| 2026-04-29 | 14,000.00 | 14,000.00 | 13,300.00 | 13,780.00 | 13,780.00 | 8,322 |
| 2026-04-28 | 13,900.00 | 13,900.00 | 13,700.00 | 13,750.00 | 13,750.00 | 7,768 |
| 2026-04-27 | 14,200.00 | 14,500.00 | 13,870.00 | 13,900.00 | 13,900.00 | 8,301 |
| 2026-04-24 | 14,000.00 | 14,490.00 | 13,900.00 | 14,200.00 | 14,200.00 | 4,462 |
| 2026-04-23 | 14,500.00 | 14,500.00 | 13,830.00 | 14,000.00 | 14,000.00 | 2,374 |
| 2026-04-22 | 14,000.00 | 14,100.00 | 13,710.00 | 13,980.00 | 13,980.00 | 7,284 |
| 2026-04-21 | 14,970.00 | 14,970.00 | 13,950.00 | 14,070.00 | 14,070.00 | 7,730 |
| 2026-04-20 | 14,400.00 | 14,400.00 | 14,000.00 | 14,220.00 | 14,220.00 | 6,151 |
| 2026-04-17 | 14,310.00 | 14,400.00 | 13,690.00 | 14,290.00 | 14,290.00 | 3,195 |
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.