140610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 20,800.00 | 21,100.00 | 20,100.00 | 20,750.00 | 20,750.00 | 15,370 |
| 2025-01-17 | 21,000.00 | 21,050.00 | 19,900.00 | 20,800.00 | 20,800.00 | 21,905 |
| 2025-01-16 | 21,150.00 | 21,200.00 | 20,550.00 | 21,050.00 | 21,050.00 | 15,687 |
| 2025-01-15 | 21,600.00 | 21,600.00 | 20,900.00 | 21,150.00 | 21,150.00 | 14,335 |
| 2025-01-14 | 20,800.00 | 21,050.00 | 20,700.00 | 21,000.00 | 21,000.00 | 9,305 |
| 2025-01-13 | 21,700.00 | 21,700.00 | 20,600.00 | 20,800.00 | 20,800.00 | 14,768 |
| 2025-01-10 | 21,100.00 | 21,750.00 | 21,000.00 | 21,200.00 | 21,200.00 | 21,526 |
| 2025-01-09 | 21,600.00 | 21,800.00 | 20,700.00 | 21,100.00 | 21,100.00 | 37,282 |
| 2025-01-08 | 21,500.00 | 21,850.00 | 20,250.00 | 20,950.00 | 20,950.00 | 19,602 |
| 2025-01-07 | 19,500.00 | 21,950.00 | 19,440.00 | 21,500.00 | 21,500.00 | 86,354 |
| 2025-01-06 | 18,310.00 | 19,870.00 | 18,210.00 | 19,180.00 | 19,180.00 | 29,423 |
| 2025-01-03 | 17,930.00 | 18,050.00 | 17,600.00 | 18,050.00 | 18,050.00 | 18,569 |
| 2025-01-02 | 17,900.00 | 18,500.00 | 17,200.00 | 17,930.00 | 17,930.00 | 9,016 |
| 2024-12-30 | 17,960.00 | 18,280.00 | 17,610.00 | 17,900.00 | 17,900.00 | 13,290 |
| 2024-12-27 | 17,940.00 | 18,400.00 | 16,000.00 | 17,790.00 | 17,790.00 | 39,956 |
| 2024-12-26 | 17,990.00 | 18,180.00 | 15,430.00 | 17,750.00 | 17,750.00 | 46,935 |
| 2024-12-24 | 18,100.00 | 18,400.00 | 17,710.00 | 17,750.00 | 17,750.00 | 8,378 |
| 2024-12-23 | 18,470.00 | 18,470.00 | 17,700.00 | 17,870.00 | 17,870.00 | 9,064 |
| 2024-12-20 | 18,200.00 | 18,500.00 | 17,400.00 | 18,160.00 | 18,160.00 | 16,569 |
| 2024-12-19 | 17,000.00 | 18,000.00 | 17,000.00 | 18,000.00 | 18,000.00 | 18,757 |
| 2024-12-18 | 18,010.00 | 18,950.00 | 16,800.00 | 17,950.00 | 17,950.00 | 30,635 |
| 2024-12-17 | 19,000.00 | 19,000.00 | 16,010.00 | 18,690.00 | 18,690.00 | 208,590 |
| 2024-12-16 | 16,530.00 | 16,530.00 | 16,530.00 | 16,530.00 | 16,530.00 | 20,454 |
| 2024-12-13 | 13,500.00 | 14,380.00 | 13,500.00 | 14,380.00 | 14,380.00 | 57,481 |
| 2024-12-12 | 12,110.00 | 12,540.00 | 12,020.00 | 12,510.00 | 12,510.00 | 25,142 |
| 2024-12-11 | 12,500.00 | 12,820.00 | 11,990.00 | 12,110.00 | 12,110.00 | 12,840 |
| 2024-12-10 | 12,220.00 | 12,220.00 | 11,940.00 | 12,030.00 | 12,030.00 | 7,545 |
| 2024-12-09 | 11,570.00 | 12,290.00 | 10,330.00 | 12,220.00 | 12,220.00 | 19,719 |
| 2024-12-06 | 12,500.00 | 12,800.00 | 11,950.00 | 12,150.00 | 12,150.00 | 9,068 |
| 2024-12-05 | 12,480.00 | 12,490.00 | 12,000.00 | 12,380.00 | 12,380.00 | 6,117 |
| 2024-12-04 | 12,000.00 | 12,470.00 | 11,060.00 | 12,300.00 | 12,300.00 | 11,153 |
| 2024-12-03 | 12,400.00 | 12,670.00 | 12,260.00 | 12,490.00 | 12,490.00 | 14,952 |
| 2024-12-02 | 12,410.00 | 12,770.00 | 12,200.00 | 12,370.00 | 12,370.00 | 14,943 |
| 2024-11-29 | 12,800.00 | 12,900.00 | 12,200.00 | 12,360.00 | 12,360.00 | 10,548 |
| 2024-11-28 | 12,500.00 | 12,880.00 | 12,080.00 | 12,590.00 | 12,590.00 | 14,881 |
| 2024-11-27 | 12,380.00 | 12,390.00 | 12,000.00 | 12,180.00 | 12,180.00 | 6,329 |
| 2024-11-26 | 12,800.00 | 12,800.00 | 11,670.00 | 12,130.00 | 12,130.00 | 6,963 |
| 2024-11-25 | 12,550.00 | 12,550.00 | 11,950.00 | 12,280.00 | 12,280.00 | 5,236 |
| 2024-11-22 | 12,400.00 | 12,400.00 | 11,720.00 | 11,940.00 | 11,940.00 | 7,950 |
| 2024-11-21 | 12,930.00 | 12,930.00 | 11,500.00 | 11,970.00 | 11,970.00 | 6,562 |
| 2024-11-20 | 12,940.00 | 12,940.00 | 12,500.00 | 12,550.00 | 12,550.00 | 8,992 |
| 2024-11-19 | 12,960.00 | 12,960.00 | 12,400.00 | 12,430.00 | 12,430.00 | 9,981 |
| 2024-11-18 | 13,000.00 | 13,050.00 | 12,400.00 | 12,600.00 | 12,600.00 | 6,391 |
| 2024-11-15 | 13,000.00 | 13,000.00 | 12,500.00 | 12,590.00 | 12,590.00 | 9,151 |
| 2024-11-14 | 12,800.00 | 13,010.00 | 12,320.00 | 12,800.00 | 12,800.00 | 5,473 |
| 2024-11-13 | 12,980.00 | 12,980.00 | 12,100.00 | 12,800.00 | 12,800.00 | 12,265 |
| 2024-11-12 | 13,000.00 | 13,200.00 | 12,210.00 | 12,560.00 | 12,560.00 | 14,653 |
| 2024-11-11 | 13,160.00 | 13,160.00 | 12,300.00 | 12,810.00 | 12,810.00 | 13,706 |
| 2024-11-08 | 13,190.00 | 13,190.00 | 12,600.00 | 12,800.00 | 12,800.00 | 7,835 |
| 2024-11-07 | 13,200.00 | 13,290.00 | 12,850.00 | 13,190.00 | 13,190.00 | 25,200 |
| 2024-11-06 | 12,950.00 | 13,000.00 | 12,100.00 | 13,000.00 | 13,000.00 | 14,701 |
| 2024-11-05 | 13,260.00 | 13,290.00 | 12,020.00 | 12,750.00 | 12,750.00 | 18,120 |
| 2024-11-04 | 11,450.00 | 12,950.00 | 11,380.00 | 12,950.00 | 12,950.00 | 49,142 |
| 2024-11-01 | 11,460.00 | 11,590.00 | 11,000.00 | 11,380.00 | 11,380.00 | 9,508 |
| 2024-10-31 | 11,470.00 | 11,470.00 | 10,760.00 | 11,320.00 | 11,320.00 | 10,326 |
| 2024-10-30 | 11,200.00 | 11,300.00 | 10,310.00 | 11,180.00 | 11,180.00 | 11,977 |
| 2024-10-29 | 11,200.00 | 11,590.00 | 9,390.00 | 11,040.00 | 11,040.00 | 8,962 |
| 2024-10-28 | 11,190.00 | 11,190.00 | 10,600.00 | 11,040.00 | 11,040.00 | 17,798 |
| 2024-10-25 | 11,320.00 | 11,330.00 | 10,500.00 | 11,060.00 | 11,060.00 | 13,892 |
| 2024-10-24 | 11,500.00 | 11,760.00 | 11,190.00 | 11,330.00 | 11,330.00 | 6,227 |
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.