140610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 31,300.00 | 31,450.00 | 30,750.00 | 31,100.00 | 31,100.00 | 24,718 |
| 2025-07-18 | 31,650.00 | 31,750.00 | 30,850.00 | 31,300.00 | 31,300.00 | 21,346 |
| 2025-07-17 | 31,200.00 | 31,900.00 | 30,850.00 | 31,150.00 | 31,150.00 | 32,535 |
| 2025-07-16 | 31,000.00 | 31,300.00 | 30,250.00 | 30,850.00 | 30,850.00 | 18,984 |
| 2025-07-15 | 31,900.00 | 32,000.00 | 29,100.00 | 30,900.00 | 30,900.00 | 17,122 |
| 2025-07-14 | 32,100.00 | 32,150.00 | 30,600.00 | 31,000.00 | 31,000.00 | 24,679 |
| 2025-07-11 | 34,950.00 | 34,950.00 | 31,050.00 | 32,000.00 | 32,000.00 | 57,870 |
| 2025-07-10 | 30,200.00 | 31,500.00 | 28,850.00 | 30,800.00 | 30,800.00 | 53,324 |
| 2025-07-09 | 30,500.00 | 30,500.00 | 27,200.00 | 28,500.00 | 28,500.00 | 31,718 |
| 2025-07-08 | 30,400.00 | 30,650.00 | 29,650.00 | 30,000.00 | 30,000.00 | 19,713 |
| 2025-07-07 | 32,850.00 | 32,850.00 | 29,350.00 | 30,100.00 | 30,100.00 | 17,236 |
| 2025-07-04 | 30,250.00 | 32,950.00 | 29,700.00 | 30,350.00 | 30,350.00 | 51,539 |
| 2025-07-03 | 29,000.00 | 29,650.00 | 25,700.00 | 29,200.00 | 29,200.00 | 62,773 |
| 2025-07-02 | 31,350.00 | 33,950.00 | 29,250.00 | 29,250.00 | 29,250.00 | 86,740 |
| 2025-07-01 | 36,050.00 | 38,800.00 | 31,350.00 | 34,400.00 | 34,400.00 | 99,491 |
| 2025-06-30 | 33,300.00 | 36,200.00 | 33,300.00 | 36,050.00 | 36,050.00 | 110,138 |
| 2025-06-27 | 30,000.00 | 31,500.00 | 29,800.00 | 31,500.00 | 31,500.00 | 55,278 |
| 2025-06-26 | 29,750.00 | 30,000.00 | 29,350.00 | 29,900.00 | 29,900.00 | 53,036 |
| 2025-06-25 | 29,250.00 | 29,450.00 | 29,000.00 | 29,450.00 | 29,450.00 | 24,166 |
| 2025-06-24 | 29,300.00 | 29,300.00 | 28,150.00 | 29,250.00 | 29,250.00 | 32,854 |
| 2025-06-23 | 28,800.00 | 29,950.00 | 27,900.00 | 28,000.00 | 28,000.00 | 45,411 |
| 2025-06-20 | 29,050.00 | 29,100.00 | 27,900.00 | 28,800.00 | 28,800.00 | 30,652 |
| 2025-06-19 | 29,950.00 | 29,950.00 | 28,700.00 | 29,050.00 | 29,050.00 | 31,044 |
| 2025-06-18 | 29,850.00 | 30,000.00 | 28,650.00 | 29,000.00 | 29,000.00 | 28,138 |
| 2025-06-17 | 28,500.00 | 30,400.00 | 28,500.00 | 29,850.00 | 29,850.00 | 65,830 |
| 2025-06-16 | 27,750.00 | 28,700.00 | 27,500.00 | 28,500.00 | 28,500.00 | 49,236 |
| 2025-06-13 | 27,200.00 | 29,850.00 | 27,050.00 | 27,350.00 | 27,350.00 | 47,956 |
| 2025-06-12 | 29,300.00 | 29,750.00 | 27,000.00 | 27,000.00 | 27,000.00 | 65,598 |
| 2025-06-11 | 25,550.00 | 29,350.00 | 24,800.00 | 29,350.00 | 29,350.00 | 83,611 |
| 2025-06-10 | 22,600.00 | 26,650.00 | 22,600.00 | 25,550.00 | 25,550.00 | 34,254 |
| 2025-06-09 | 26,800.00 | 27,150.00 | 26,300.00 | 26,550.00 | 26,550.00 | 20,662 |
| 2025-06-05 | 27,400.00 | 27,400.00 | 25,550.00 | 26,600.00 | 26,600.00 | 21,493 |
| 2025-06-04 | 28,200.00 | 28,950.00 | 26,800.00 | 27,300.00 | 27,300.00 | 29,896 |
| 2025-06-02 | 26,050.00 | 28,700.00 | 25,800.00 | 28,200.00 | 28,200.00 | 62,632 |
| 2025-05-30 | 24,000.00 | 25,550.00 | 23,750.00 | 25,300.00 | 25,300.00 | 37,046 |
| 2025-05-29 | 23,900.00 | 24,100.00 | 23,700.00 | 24,000.00 | 24,000.00 | 13,042 |
| 2025-05-28 | 24,500.00 | 24,500.00 | 23,750.00 | 23,900.00 | 23,900.00 | 12,901 |
| 2025-05-27 | 23,900.00 | 24,400.00 | 23,700.00 | 24,000.00 | 24,000.00 | 20,113 |
| 2025-05-26 | 24,000.00 | 24,600.00 | 23,650.00 | 23,900.00 | 23,900.00 | 19,021 |
| 2025-05-23 | 24,650.00 | 24,650.00 | 23,900.00 | 24,000.00 | 24,000.00 | 6,344 |
| 2025-05-22 | 23,900.00 | 24,500.00 | 23,750.00 | 24,050.00 | 24,050.00 | 9,816 |
| 2025-05-21 | 24,050.00 | 24,350.00 | 23,700.00 | 23,850.00 | 23,850.00 | 16,919 |
| 2025-05-20 | 23,950.00 | 24,700.00 | 23,500.00 | 24,050.00 | 24,050.00 | 18,525 |
| 2025-05-19 | 24,300.00 | 25,000.00 | 23,600.00 | 23,600.00 | 23,600.00 | 14,688 |
| 2025-05-16 | 24,350.00 | 24,350.00 | 23,500.00 | 23,650.00 | 23,650.00 | 17,297 |
| 2025-05-15 | 22,800.00 | 24,650.00 | 22,800.00 | 24,100.00 | 24,100.00 | 18,710 |
| 2025-05-14 | 23,350.00 | 23,400.00 | 22,800.00 | 23,000.00 | 23,000.00 | 12,187 |
| 2025-05-13 | 23,800.00 | 24,000.00 | 22,850.00 | 23,350.00 | 23,350.00 | 19,476 |
| 2025-05-12 | 23,500.00 | 23,500.00 | 22,450.00 | 22,900.00 | 22,900.00 | 11,478 |
| 2025-05-09 | 23,650.00 | 24,350.00 | 23,100.00 | 23,400.00 | 23,400.00 | 9,164 |
| 2025-05-08 | 23,600.00 | 23,800.00 | 23,500.00 | 23,550.00 | 23,550.00 | 13,117 |
| 2025-05-07 | 24,150.00 | 24,600.00 | 23,500.00 | 23,600.00 | 23,600.00 | 13,941 |
| 2025-05-02 | 24,000.00 | 24,450.00 | 23,750.00 | 24,150.00 | 24,150.00 | 8,293 |
| 2025-04-30 | 24,750.00 | 25,150.00 | 24,000.00 | 24,000.00 | 24,000.00 | 13,996 |
| 2025-04-29 | 25,900.00 | 25,900.00 | 24,800.00 | 24,800.00 | 24,800.00 | 7,362 |
| 2025-04-28 | 25,900.00 | 26,000.00 | 24,800.00 | 25,050.00 | 25,050.00 | 17,636 |
| 2025-04-25 | 26,600.00 | 26,600.00 | 24,950.00 | 25,000.00 | 25,000.00 | 17,900 |
| 2025-04-24 | 26,000.00 | 27,800.00 | 25,600.00 | 25,950.00 | 25,950.00 | 60,666 |
| 2025-04-23 | 24,350.00 | 25,950.00 | 23,800.00 | 24,950.00 | 24,950.00 | 36,438 |
| 2025-04-22 | 23,650.00 | 24,650.00 | 23,000.00 | 23,750.00 | 23,750.00 | 17,407 |
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.