140610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 15,000.00 | 15,000.00 | 13,350.00 | 14,270.00 | 14,270.00 | 5,120 |
| 2026-04-15 | 14,070.00 | 14,500.00 | 14,050.00 | 14,390.00 | 14,390.00 | 6,605 |
| 2026-04-14 | 13,900.00 | 14,390.00 | 13,450.00 | 14,050.00 | 14,050.00 | 6,267 |
| 2026-04-13 | 13,650.00 | 13,980.00 | 13,400.00 | 13,900.00 | 13,900.00 | 2,379 |
| 2026-04-10 | 13,500.00 | 13,680.00 | 13,120.00 | 13,660.00 | 13,660.00 | 4,890 |
| 2026-04-09 | 13,370.00 | 13,400.00 | 13,200.00 | 13,370.00 | 13,370.00 | 6,767 |
| 2026-04-08 | 13,310.00 | 13,790.00 | 13,000.00 | 13,350.00 | 13,350.00 | 4,272 |
| 2026-04-07 | 13,730.00 | 13,730.00 | 13,200.00 | 13,300.00 | 13,300.00 | 4,740 |
| 2026-04-06 | 13,510.00 | 13,950.00 | 13,260.00 | 13,750.00 | 13,750.00 | 3,144 |
| 2026-04-03 | 13,990.00 | 13,990.00 | 13,000.00 | 13,500.00 | 13,500.00 | 5,258 |
| 2026-04-02 | 14,010.00 | 14,500.00 | 12,600.00 | 13,250.00 | 13,250.00 | 17,197 |
| 2026-04-01 | 13,990.00 | 14,500.00 | 13,510.00 | 13,830.00 | 13,830.00 | 1,830 |
| 2026-03-31 | 14,500.00 | 14,500.00 | 13,710.00 | 13,950.00 | 13,950.00 | 3,432 |
| 2026-03-30 | 14,370.00 | 14,370.00 | 13,260.00 | 14,370.00 | 14,370.00 | 10,098 |
| 2026-03-27 | 14,700.00 | 14,700.00 | 12,970.00 | 14,370.00 | 14,370.00 | 18,379 |
| 2026-03-26 | 14,790.00 | 15,340.00 | 14,220.00 | 14,450.00 | 14,450.00 | 6,274 |
| 2026-03-25 | 15,790.00 | 15,790.00 | 14,500.00 | 14,790.00 | 14,790.00 | 2,796 |
| 2026-03-24 | 14,950.00 | 15,490.00 | 14,000.00 | 14,900.00 | 14,900.00 | 6,657 |
| 2026-03-23 | 15,600.00 | 15,600.00 | 14,750.00 | 14,840.00 | 14,840.00 | 11,728 |
| 2026-03-20 | 15,700.00 | 15,700.00 | 15,000.00 | 15,610.00 | 15,610.00 | 15,272 |
| 2026-03-19 | 15,340.00 | 15,500.00 | 15,110.00 | 15,300.00 | 15,300.00 | 11,663 |
| 2026-03-18 | 15,440.00 | 15,500.00 | 15,000.00 | 15,340.00 | 15,340.00 | 17,544 |
| 2026-03-17 | 15,500.00 | 15,500.00 | 14,500.00 | 14,800.00 | 14,800.00 | 13,936 |
| 2026-03-16 | 15,480.00 | 15,480.00 | 14,760.00 | 15,330.00 | 15,330.00 | 25,307 |
| 2026-03-13 | 14,620.00 | 15,000.00 | 14,300.00 | 14,990.00 | 14,990.00 | 24,259 |
| 2026-03-12 | 14,980.00 | 14,980.00 | 14,410.00 | 14,620.00 | 14,620.00 | 11,516 |
| 2026-03-11 | 14,520.00 | 15,000.00 | 14,320.00 | 14,390.00 | 14,390.00 | 12,061 |
| 2026-03-10 | 14,500.00 | 14,900.00 | 14,330.00 | 14,520.00 | 14,520.00 | 14,373 |
| 2026-03-09 | 14,110.00 | 14,600.00 | 13,600.00 | 14,170.00 | 14,170.00 | 17,281 |
| 2026-03-06 | 14,260.00 | 14,960.00 | 13,720.00 | 14,120.00 | 14,120.00 | 14,818 |
| 2026-03-05 | 13,480.00 | 14,500.00 | 13,480.00 | 14,260.00 | 14,260.00 | 20,108 |
| 2026-03-04 | 12,710.00 | 14,500.00 | 12,710.00 | 13,480.00 | 13,480.00 | 45,095 |
| 2026-03-03 | 13,200.00 | 14,190.00 | 13,200.00 | 13,900.00 | 13,900.00 | 8,450 |
| 2026-02-27 | 14,580.00 | 14,580.00 | 12,510.00 | 14,400.00 | 14,400.00 | 13,216 |
| 2026-02-26 | 14,780.00 | 15,000.00 | 14,280.00 | 14,580.00 | 14,580.00 | 11,870 |
| 2026-02-25 | 14,700.00 | 15,000.00 | 14,350.00 | 14,780.00 | 14,780.00 | 11,988 |
| 2026-02-24 | 14,100.00 | 14,850.00 | 14,100.00 | 14,700.00 | 14,700.00 | 14,196 |
| 2026-02-23 | 15,200.00 | 15,200.00 | 14,600.00 | 14,900.00 | 14,900.00 | 11,292 |
| 2026-02-20 | 15,050.00 | 15,480.00 | 14,830.00 | 15,200.00 | 15,200.00 | 9,020 |
| 2026-02-19 | 15,110.00 | 15,850.00 | 14,730.00 | 15,050.00 | 15,050.00 | 20,469 |
| 2026-02-13 | 15,900.00 | 15,900.00 | 14,920.00 | 15,110.00 | 15,110.00 | 10,034 |
| 2026-02-12 | 15,540.00 | 16,200.00 | 14,000.00 | 15,150.00 | 15,150.00 | 19,079 |
| 2026-02-11 | 13,900.00 | 15,630.00 | 13,160.00 | 15,500.00 | 15,500.00 | 32,788 |
| 2026-02-10 | 12,800.00 | 13,920.00 | 12,550.00 | 13,920.00 | 13,920.00 | 8,932 |
| 2026-02-09 | 13,000.00 | 13,190.00 | 12,450.00 | 12,820.00 | 12,820.00 | 6,486 |
| 2026-02-06 | 12,600.00 | 12,990.00 | 11,700.00 | 12,420.00 | 12,420.00 | 13,628 |
| 2026-02-05 | 13,400.00 | 13,980.00 | 12,950.00 | 13,000.00 | 13,000.00 | 13,030 |
| 2026-02-04 | 13,500.00 | 14,000.00 | 13,030.00 | 13,400.00 | 13,400.00 | 6,183 |
| 2026-02-03 | 12,950.00 | 13,850.00 | 12,950.00 | 13,500.00 | 13,500.00 | 7,446 |
| 2026-02-02 | 13,510.00 | 13,510.00 | 12,800.00 | 12,950.00 | 12,950.00 | 7,692 |
| 2026-01-30 | 13,990.00 | 13,990.00 | 13,000.00 | 13,510.00 | 13,510.00 | 28,891 |
| 2026-01-29 | 15,800.00 | 15,800.00 | 13,810.00 | 14,000.00 | 14,000.00 | 52,836 |
| 2026-01-28 | 16,120.00 | 16,900.00 | 15,100.00 | 15,800.00 | 15,800.00 | 40,487 |
| 2026-01-27 | 16,630.00 | 17,900.00 | 16,080.00 | 16,080.00 | 16,080.00 | 97,301 |
| 2026-01-26 | 15,570.00 | 15,570.00 | 15,030.00 | 15,570.00 | 15,570.00 | 38,931 |
| 2026-01-23 | 12,000.00 | 13,540.00 | 11,790.00 | 13,540.00 | 13,540.00 | 46,083 |
| 2026-01-22 | 11,700.00 | 12,200.00 | 11,500.00 | 11,780.00 | 11,780.00 | 14,758 |
| 2026-01-21 | 11,320.00 | 11,670.00 | 10,350.00 | 11,670.00 | 11,670.00 | 42,693 |
| 2026-01-20 | 11,200.00 | 11,940.00 | 11,200.00 | 11,320.00 | 11,320.00 | 13,389 |
| 2026-01-19 | 11,300.00 | 12,000.00 | 11,300.00 | 11,600.00 | 11,600.00 | 13,786 |
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.