140610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 14,700.00 | 15,000.00 | 14,450.00 | 14,630.00 | 14,630.00 | 14,462 |
| 2025-10-20 | 14,940.00 | 14,940.00 | 14,440.00 | 14,700.00 | 14,700.00 | 9,676 |
| 2025-10-17 | 14,450.00 | 14,940.00 | 14,450.00 | 14,530.00 | 14,530.00 | 20,148 |
| 2025-10-16 | 14,600.00 | 14,890.00 | 14,410.00 | 14,620.00 | 14,620.00 | 23,718 |
| 2025-10-15 | 14,500.00 | 14,880.00 | 14,390.00 | 14,600.00 | 14,600.00 | 16,332 |
| 2025-10-14 | 15,000.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | 17,030 |
| 2025-10-13 | 15,000.00 | 15,000.00 | 14,400.00 | 14,630.00 | 14,630.00 | 10,835 |
| 2025-10-10 | 14,410.00 | 14,990.00 | 14,100.00 | 14,740.00 | 14,740.00 | 19,541 |
| 2025-10-02 | 14,450.00 | 14,450.00 | 14,010.00 | 14,410.00 | 14,410.00 | 20,169 |
| 2025-10-01 | 14,030.00 | 14,450.00 | 14,020.00 | 14,240.00 | 14,240.00 | 8,212 |
| 2025-09-30 | 14,450.00 | 14,450.00 | 13,820.00 | 14,030.00 | 14,030.00 | 10,410 |
| 2025-09-29 | 14,400.00 | 14,410.00 | 13,780.00 | 14,310.00 | 14,310.00 | 15,360 |
| 2025-09-26 | 14,050.00 | 14,480.00 | 13,800.00 | 14,130.00 | 14,130.00 | 15,671 |
| 2025-09-25 | 14,400.00 | 14,400.00 | 13,980.00 | 14,050.00 | 14,050.00 | 20,222 |
| 2025-09-24 | 14,690.00 | 14,980.00 | 14,100.00 | 14,410.00 | 14,410.00 | 19,978 |
| 2025-09-23 | 14,150.00 | 14,980.00 | 14,000.00 | 14,690.00 | 14,690.00 | 36,607 |
| 2025-09-22 | 14,850.00 | 14,850.00 | 14,000.00 | 14,150.00 | 14,150.00 | 28,888 |
| 2025-09-19 | 14,860.00 | 14,860.00 | 14,860.00 | 14,860.00 | 14,860.00 | 0 |
| 2025-09-18 | 15,630.00 | 15,630.00 | 14,760.00 | 14,860.00 | 14,860.00 | 8,785 |
| 2025-09-17 | 15,660.00 | 15,660.00 | 15,110.00 | 15,120.00 | 15,120.00 | 5,045 |
| 2025-09-16 | 15,800.00 | 15,800.00 | 15,180.00 | 15,280.00 | 15,280.00 | 10,006 |
| 2025-09-15 | 15,860.00 | 15,860.00 | 15,030.00 | 15,380.00 | 15,380.00 | 12,385 |
| 2025-09-12 | 15,480.00 | 15,880.00 | 15,000.00 | 15,430.00 | 15,430.00 | 12,987 |
| 2025-09-11 | 14,130.00 | 15,850.00 | 14,130.00 | 15,300.00 | 15,300.00 | 19,730 |
| 2025-09-10 | 14,880.00 | 14,880.00 | 13,600.00 | 14,130.00 | 14,130.00 | 49,191 |
| 2025-09-09 | 15,390.00 | 15,790.00 | 14,000.00 | 14,970.00 | 14,970.00 | 35,503 |
| 2025-09-08 | 16,240.00 | 16,240.00 | 15,380.00 | 15,390.00 | 15,390.00 | 18,457 |
| 2025-09-05 | 16,550.00 | 16,750.00 | 15,760.00 | 15,840.00 | 15,840.00 | 19,504 |
| 2025-09-04 | 16,670.00 | 16,880.00 | 15,850.00 | 16,550.00 | 16,550.00 | 17,177 |
| 2025-09-03 | 16,940.00 | 17,000.00 | 16,340.00 | 16,370.00 | 16,370.00 | 9,998 |
| 2025-09-02 | 16,780.00 | 16,990.00 | 16,160.00 | 16,500.00 | 16,500.00 | 16,069 |
| 2025-09-01 | 17,000.00 | 17,450.00 | 16,300.00 | 16,780.00 | 16,780.00 | 17,239 |
| 2025-08-29 | 16,170.00 | 16,990.00 | 16,000.00 | 16,950.00 | 16,950.00 | 12,861 |
| 2025-08-28 | 15,970.00 | 16,000.00 | 15,350.00 | 15,910.00 | 15,910.00 | 18,360 |
| 2025-08-27 | 15,240.00 | 15,770.00 | 15,200.00 | 15,350.00 | 15,350.00 | 9,434 |
| 2025-08-26 | 14,990.00 | 15,290.00 | 14,860.00 | 15,240.00 | 15,240.00 | 17,221 |
| 2025-08-25 | 14,510.00 | 15,470.00 | 14,400.00 | 14,720.00 | 14,720.00 | 17,050 |
| 2025-08-22 | 15,000.00 | 15,490.00 | 14,020.00 | 14,500.00 | 14,500.00 | 17,884 |
| 2025-08-21 | 13,950.00 | 15,910.00 | 13,950.00 | 15,140.00 | 15,140.00 | 27,999 |
| 2025-08-20 | 15,900.00 | 15,900.00 | 13,520.00 | 13,950.00 | 13,950.00 | 122,312 |
| 2025-08-19 | 17,490.00 | 17,490.00 | 15,690.00 | 15,900.00 | 15,900.00 | 63,110 |
| 2025-08-18 | 18,130.00 | 18,380.00 | 17,310.00 | 17,490.00 | 17,490.00 | 22,391 |
| 2025-08-14 | 18,340.00 | 18,500.00 | 17,970.00 | 18,130.00 | 18,130.00 | 23,414 |
| 2025-08-13 | 18,160.00 | 18,400.00 | 17,650.00 | 18,340.00 | 18,340.00 | 24,573 |
| 2025-08-12 | 19,000.00 | 19,000.00 | 17,900.00 | 17,950.00 | 17,950.00 | 32,498 |
| 2025-08-11 | 20,400.00 | 20,400.00 | 18,550.00 | 18,600.00 | 18,600.00 | 51,326 |
| 2025-08-08 | 17,520.00 | 20,450.00 | 17,520.00 | 19,900.00 | 19,900.00 | 86,556 |
| 2025-08-07 | 18,100.00 | 19,100.00 | 15,520.00 | 18,140.00 | 18,140.00 | 130,979 |
| 2025-08-06 | 18,250.00 | 20,500.00 | 18,250.00 | 18,250.00 | 18,250.00 | 816,024 |
| 2025-08-05 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 8,254 |
| 2025-08-04 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 11,551 |
| 2025-08-01 | 30,000.00 | 30,450.00 | 29,000.00 | 29,600.00 | 29,600.00 | 21,454 |
| 2025-07-31 | 30,400.00 | 30,400.00 | 29,750.00 | 30,000.00 | 30,000.00 | 13,345 |
| 2025-07-30 | 30,100.00 | 30,850.00 | 29,850.00 | 30,050.00 | 30,050.00 | 14,878 |
| 2025-07-29 | 29,850.00 | 30,500.00 | 29,500.00 | 30,100.00 | 30,100.00 | 16,168 |
| 2025-07-28 | 29,900.00 | 29,900.00 | 28,050.00 | 29,850.00 | 29,850.00 | 21,788 |
| 2025-07-25 | 30,800.00 | 30,900.00 | 29,900.00 | 29,950.00 | 29,950.00 | 30,771 |
| 2025-07-24 | 31,100.00 | 31,300.00 | 30,500.00 | 30,800.00 | 30,800.00 | 27,935 |
| 2025-07-23 | 31,750.00 | 31,750.00 | 30,950.00 | 31,100.00 | 31,100.00 | 25,758 |
| 2025-07-22 | 31,400.00 | 31,500.00 | 30,900.00 | 31,000.00 | 31,000.00 | 22,746 |
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.