140610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 25,600.00 | 26,400.00 | 22,900.00 | 23,700.00 | 23,700.00 | 49,052 |
| 2025-04-18 | 26,400.00 | 26,650.00 | 24,800.00 | 25,500.00 | 25,500.00 | 14,112 |
| 2025-04-17 | 26,550.00 | 26,550.00 | 24,150.00 | 26,000.00 | 26,000.00 | 10,325 |
| 2025-04-16 | 27,600.00 | 27,650.00 | 25,750.00 | 25,950.00 | 25,950.00 | 19,118 |
| 2025-04-15 | 27,700.00 | 28,000.00 | 26,300.00 | 27,450.00 | 27,450.00 | 15,359 |
| 2025-04-14 | 24,750.00 | 26,950.00 | 24,200.00 | 26,850.00 | 26,850.00 | 35,996 |
| 2025-04-11 | 23,050.00 | 23,950.00 | 22,500.00 | 23,900.00 | 23,900.00 | 20,444 |
| 2025-04-10 | 22,850.00 | 23,950.00 | 21,800.00 | 23,200.00 | 23,200.00 | 16,479 |
| 2025-04-09 | 23,000.00 | 23,000.00 | 21,950.00 | 21,950.00 | 21,950.00 | 17,420 |
| 2025-04-08 | 22,950.00 | 23,050.00 | 21,600.00 | 23,000.00 | 23,000.00 | 16,533 |
| 2025-04-07 | 22,500.00 | 23,500.00 | 21,800.00 | 21,900.00 | 21,900.00 | 30,061 |
| 2025-04-04 | 23,500.00 | 23,950.00 | 22,550.00 | 23,600.00 | 23,600.00 | 11,251 |
| 2025-04-03 | 23,450.00 | 23,500.00 | 22,100.00 | 23,500.00 | 23,500.00 | 24,965 |
| 2025-04-02 | 25,000.00 | 25,100.00 | 23,500.00 | 23,500.00 | 23,500.00 | 14,051 |
| 2025-04-01 | 24,000.00 | 25,200.00 | 23,050.00 | 24,450.00 | 24,450.00 | 33,939 |
| 2025-03-31 | 25,000.00 | 25,950.00 | 23,500.00 | 23,600.00 | 23,600.00 | 29,815 |
| 2025-03-28 | 26,050.00 | 26,900.00 | 24,700.00 | 25,450.00 | 25,450.00 | 23,003 |
| 2025-03-27 | 27,700.00 | 28,550.00 | 26,500.00 | 26,950.00 | 26,950.00 | 15,806 |
| 2025-03-26 | 28,600.00 | 28,950.00 | 27,200.00 | 27,750.00 | 27,750.00 | 18,038 |
| 2025-03-25 | 28,000.00 | 30,800.00 | 27,200.00 | 28,600.00 | 28,600.00 | 50,232 |
| 2025-03-24 | 25,400.00 | 27,450.00 | 24,550.00 | 27,250.00 | 27,250.00 | 46,761 |
| 2025-03-21 | 21,850.00 | 24,150.00 | 20,800.00 | 24,150.00 | 24,150.00 | 84,419 |
| 2025-03-20 | 18,450.00 | 23,000.00 | 18,450.00 | 21,000.00 | 21,000.00 | 433,752 |
| 2025-03-19 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 6,171 |
| 2025-03-18 | 25,500.00 | 28,050.00 | 25,500.00 | 25,500.00 | 25,500.00 | 195,518 |
| 2025-03-17 | 30,250.00 | 30,250.00 | 29,500.00 | 29,950.00 | 29,950.00 | 30,577 |
| 2025-03-14 | 30,000.00 | 30,900.00 | 29,750.00 | 30,050.00 | 30,050.00 | 27,453 |
| 2025-03-13 | 30,750.00 | 30,800.00 | 29,750.00 | 29,950.00 | 29,950.00 | 17,725 |
| 2025-03-12 | 31,000.00 | 31,300.00 | 29,700.00 | 30,150.00 | 30,150.00 | 26,205 |
| 2025-03-11 | 29,950.00 | 30,400.00 | 29,100.00 | 30,000.00 | 30,000.00 | 15,684 |
| 2025-03-10 | 31,200.00 | 31,200.00 | 29,300.00 | 30,500.00 | 30,500.00 | 16,374 |
| 2025-03-07 | 31,200.00 | 31,300.00 | 29,500.00 | 30,500.00 | 30,500.00 | 38,410 |
| 2025-03-06 | 30,650.00 | 31,500.00 | 29,050.00 | 30,600.00 | 30,600.00 | 40,137 |
| 2025-03-05 | 25,000.00 | 28,750.00 | 25,000.00 | 28,750.00 | 28,750.00 | 35,270 |
| 2025-03-04 | 26,000.00 | 27,000.00 | 23,900.00 | 25,000.00 | 25,000.00 | 33,949 |
| 2025-02-28 | 28,000.00 | 28,000.00 | 23,900.00 | 25,750.00 | 25,750.00 | 95,685 |
| 2025-02-27 | 30,150.00 | 30,800.00 | 27,000.00 | 28,000.00 | 28,000.00 | 56,253 |
| 2025-02-26 | 30,850.00 | 31,000.00 | 29,500.00 | 30,150.00 | 30,150.00 | 21,782 |
| 2025-02-25 | 31,000.00 | 32,000.00 | 30,400.00 | 31,050.00 | 31,050.00 | 16,014 |
| 2025-02-24 | 31,500.00 | 31,500.00 | 30,550.00 | 31,000.00 | 31,000.00 | 10,927 |
| 2025-02-21 | 30,750.00 | 32,250.00 | 30,750.00 | 31,500.00 | 31,500.00 | 32,806 |
| 2025-02-20 | 32,500.00 | 32,500.00 | 30,950.00 | 31,250.00 | 31,250.00 | 20,296 |
| 2025-02-19 | 32,950.00 | 33,000.00 | 31,800.00 | 32,000.00 | 32,000.00 | 22,081 |
| 2025-02-18 | 32,250.00 | 32,850.00 | 31,250.00 | 32,750.00 | 32,750.00 | 14,845 |
| 2025-02-17 | 32,600.00 | 32,600.00 | 31,000.00 | 32,250.00 | 32,250.00 | 39,338 |
| 2025-02-14 | 30,750.00 | 33,000.00 | 30,200.00 | 32,500.00 | 32,500.00 | 29,856 |
| 2025-02-13 | 31,450.00 | 31,450.00 | 30,250.00 | 31,050.00 | 31,050.00 | 38,353 |
| 2025-02-12 | 33,550.00 | 33,550.00 | 29,500.00 | 31,800.00 | 31,800.00 | 57,216 |
| 2025-02-11 | 34,750.00 | 34,750.00 | 32,700.00 | 33,600.00 | 33,600.00 | 27,554 |
| 2025-02-10 | 35,100.00 | 35,100.00 | 33,850.00 | 34,300.00 | 34,300.00 | 42,576 |
| 2025-02-07 | 35,000.00 | 35,000.00 | 33,750.00 | 34,900.00 | 34,900.00 | 26,462 |
| 2025-02-06 | 35,700.00 | 35,700.00 | 33,000.00 | 34,800.00 | 34,800.00 | 31,440 |
| 2025-02-05 | 35,000.00 | 36,800.00 | 29,500.00 | 34,800.00 | 34,800.00 | 69,594 |
| 2025-02-04 | 31,600.00 | 35,050.00 | 30,300.00 | 34,650.00 | 34,650.00 | 100,752 |
| 2025-02-03 | 29,000.00 | 30,550.00 | 28,000.00 | 30,500.00 | 30,500.00 | 109,261 |
| 2025-01-31 | 24,050.00 | 27,050.00 | 24,050.00 | 27,050.00 | 27,050.00 | 61,851 |
| 2025-01-24 | 21,500.00 | 23,550.00 | 21,150.00 | 23,550.00 | 23,550.00 | 53,899 |
| 2025-01-23 | 21,300.00 | 21,450.00 | 21,000.00 | 21,350.00 | 21,350.00 | 15,544 |
| 2025-01-22 | 21,400.00 | 21,400.00 | 20,700.00 | 21,000.00 | 21,000.00 | 7,201 |
| 2025-01-21 | 20,850.00 | 21,500.00 | 20,150.00 | 20,950.00 | 20,950.00 | 8,492 |
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.