140610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 11,800.00 | 11,800.00 | 10,900.00 | 11,600.00 | 11,600.00 | 25,457 |
| 2026-01-15 | 11,700.00 | 11,800.00 | 11,000.00 | 11,530.00 | 11,530.00 | 29,444 |
| 2026-01-14 | 12,280.00 | 12,280.00 | 11,700.00 | 11,770.00 | 11,770.00 | 19,728 |
| 2026-01-13 | 12,650.00 | 12,650.00 | 12,000.00 | 12,280.00 | 12,280.00 | 26,067 |
| 2026-01-12 | 12,850.00 | 12,850.00 | 12,610.00 | 12,650.00 | 12,650.00 | 7,887 |
| 2026-01-09 | 12,850.00 | 13,380.00 | 12,650.00 | 12,850.00 | 12,850.00 | 15,949 |
| 2026-01-08 | 13,100.00 | 13,100.00 | 12,780.00 | 12,850.00 | 12,850.00 | 5,846 |
| 2026-01-07 | 13,040.00 | 13,220.00 | 12,820.00 | 12,820.00 | 12,820.00 | 13,642 |
| 2026-01-06 | 13,030.00 | 13,300.00 | 13,030.00 | 13,040.00 | 13,040.00 | 5,970 |
| 2026-01-05 | 13,180.00 | 13,640.00 | 12,870.00 | 13,030.00 | 13,030.00 | 21,501 |
| 2026-01-02 | 13,130.00 | 14,000.00 | 13,010.00 | 13,180.00 | 13,180.00 | 28,670 |
| 2025-12-30 | 13,060.00 | 13,450.00 | 12,800.00 | 13,130.00 | 13,130.00 | 4,644 |
| 2025-12-29 | 13,180.00 | 13,360.00 | 12,830.00 | 13,060.00 | 13,060.00 | 2,943 |
| 2025-12-26 | 13,200.00 | 13,420.00 | 11,800.00 | 12,810.00 | 12,810.00 | 14,851 |
| 2025-12-24 | 13,690.00 | 13,690.00 | 13,040.00 | 13,200.00 | 13,200.00 | 5,937 |
| 2025-12-23 | 13,000.00 | 13,350.00 | 12,880.00 | 13,100.00 | 13,100.00 | 10,767 |
| 2025-12-22 | 13,500.00 | 13,500.00 | 13,010.00 | 13,010.00 | 13,010.00 | 23,130 |
| 2025-12-19 | 13,100.00 | 13,940.00 | 13,000.00 | 13,400.00 | 13,400.00 | 15,505 |
| 2025-12-18 | 13,980.00 | 13,980.00 | 13,040.00 | 13,450.00 | 13,450.00 | 6,834 |
| 2025-12-17 | 14,000.00 | 14,000.00 | 13,110.00 | 13,520.00 | 13,520.00 | 37,542 |
| 2025-12-16 | 14,000.00 | 14,060.00 | 13,200.00 | 13,750.00 | 13,750.00 | 25,557 |
| 2025-12-15 | 13,990.00 | 14,450.00 | 11,900.00 | 13,820.00 | 13,820.00 | 43,180 |
| 2025-12-12 | 14,490.00 | 14,490.00 | 14,000.00 | 14,000.00 | 14,000.00 | 30,951 |
| 2025-12-11 | 14,620.00 | 14,620.00 | 14,140.00 | 14,160.00 | 14,160.00 | 7,845 |
| 2025-12-10 | 14,570.00 | 14,780.00 | 14,150.00 | 14,170.00 | 14,170.00 | 30,771 |
| 2025-12-09 | 15,000.00 | 15,000.00 | 14,450.00 | 14,510.00 | 14,510.00 | 10,093 |
| 2025-12-08 | 15,500.00 | 15,500.00 | 14,500.00 | 14,700.00 | 14,700.00 | 12,688 |
| 2025-12-05 | 15,890.00 | 15,890.00 | 13,150.00 | 15,230.00 | 15,230.00 | 21,934 |
| 2025-12-04 | 16,000.00 | 16,000.00 | 15,220.00 | 15,470.00 | 15,470.00 | 13,246 |
| 2025-12-03 | 15,490.00 | 15,950.00 | 14,960.00 | 15,490.00 | 15,490.00 | 7,597 |
| 2025-12-02 | 16,000.00 | 16,200.00 | 14,500.00 | 15,490.00 | 15,490.00 | 12,072 |
| 2025-12-01 | 14,600.00 | 15,940.00 | 14,310.00 | 15,170.00 | 15,170.00 | 23,373 |
| 2025-11-28 | 14,500.00 | 14,600.00 | 14,160.00 | 14,600.00 | 14,600.00 | 19,858 |
| 2025-11-27 | 14,280.00 | 14,350.00 | 14,170.00 | 14,290.00 | 14,290.00 | 15,353 |
| 2025-11-26 | 14,890.00 | 14,890.00 | 14,010.00 | 14,290.00 | 14,290.00 | 16,307 |
| 2025-11-25 | 14,380.00 | 14,380.00 | 14,200.00 | 14,240.00 | 14,240.00 | 3,972 |
| 2025-11-24 | 14,010.00 | 14,610.00 | 14,010.00 | 14,190.00 | 14,190.00 | 9,072 |
| 2025-11-21 | 14,310.00 | 14,650.00 | 14,100.00 | 14,130.00 | 14,130.00 | 14,968 |
| 2025-11-20 | 14,030.00 | 14,740.00 | 14,030.00 | 14,310.00 | 14,310.00 | 11,158 |
| 2025-11-19 | 14,940.00 | 14,940.00 | 14,150.00 | 14,340.00 | 14,340.00 | 13,421 |
| 2025-11-18 | 14,360.00 | 14,670.00 | 14,010.00 | 14,400.00 | 14,400.00 | 23,491 |
| 2025-11-17 | 15,000.00 | 15,000.00 | 14,190.00 | 14,360.00 | 14,360.00 | 6,168 |
| 2025-11-14 | 14,690.00 | 14,690.00 | 14,110.00 | 14,360.00 | 14,360.00 | 18,671 |
| 2025-11-13 | 14,790.00 | 14,790.00 | 14,120.00 | 14,370.00 | 14,370.00 | 22,047 |
| 2025-11-12 | 15,000.00 | 15,000.00 | 14,060.00 | 14,400.00 | 14,400.00 | 10,395 |
| 2025-11-11 | 14,990.00 | 14,990.00 | 14,310.00 | 14,470.00 | 14,470.00 | 22,919 |
| 2025-11-10 | 15,860.00 | 15,870.00 | 14,190.00 | 14,730.00 | 14,730.00 | 19,206 |
| 2025-11-07 | 15,010.00 | 15,240.00 | 14,530.00 | 14,750.00 | 14,750.00 | 11,104 |
| 2025-11-06 | 16,400.00 | 16,400.00 | 14,920.00 | 15,000.00 | 15,000.00 | 11,651 |
| 2025-11-05 | 15,740.00 | 15,740.00 | 15,070.00 | 15,280.00 | 15,280.00 | 26,043 |
| 2025-11-04 | 16,460.00 | 16,460.00 | 15,020.00 | 15,740.00 | 15,740.00 | 11,181 |
| 2025-11-03 | 16,290.00 | 16,500.00 | 15,880.00 | 16,040.00 | 16,040.00 | 17,791 |
| 2025-10-31 | 15,920.00 | 16,360.00 | 15,220.00 | 16,290.00 | 16,290.00 | 22,311 |
| 2025-10-30 | 15,830.00 | 15,830.00 | 15,100.00 | 15,580.00 | 15,580.00 | 10,038 |
| 2025-10-29 | 15,490.00 | 15,900.00 | 15,000.00 | 15,520.00 | 15,520.00 | 12,726 |
| 2025-10-28 | 15,880.00 | 15,880.00 | 15,370.00 | 15,490.00 | 15,490.00 | 11,238 |
| 2025-10-27 | 14,750.00 | 15,790.00 | 14,690.00 | 15,350.00 | 15,350.00 | 32,298 |
| 2025-10-24 | 15,000.00 | 15,090.00 | 14,620.00 | 14,700.00 | 14,700.00 | 12,870 |
| 2025-10-23 | 15,420.00 | 15,420.00 | 14,510.00 | 14,800.00 | 14,800.00 | 8,445 |
| 2025-10-22 | 14,630.00 | 15,000.00 | 14,510.00 | 14,600.00 | 14,600.00 | 7,668 |
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.