140610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 11,550.00 | 11,550.00 | 10,100.00 | 11,300.00 | 11,300.00 | 3,939 |
| 2024-10-22 | 11,700.00 | 11,700.00 | 11,190.00 | 11,400.00 | 11,400.00 | 7,843 |
| 2024-10-21 | 11,990.00 | 12,000.00 | 11,590.00 | 11,590.00 | 11,590.00 | 10,407 |
| 2024-10-18 | 11,900.00 | 11,940.00 | 11,390.00 | 11,770.00 | 11,770.00 | 7,341 |
| 2024-10-17 | 11,750.00 | 12,050.00 | 11,400.00 | 11,710.00 | 11,710.00 | 6,836 |
| 2024-10-16 | 11,490.00 | 12,000.00 | 11,200.00 | 11,700.00 | 11,700.00 | 5,965 |
| 2024-10-15 | 11,400.00 | 11,640.00 | 10,910.00 | 11,500.00 | 11,500.00 | 6,299 |
| 2024-10-14 | 11,500.00 | 11,680.00 | 10,700.00 | 11,350.00 | 11,350.00 | 10,365 |
| 2024-10-11 | 11,500.00 | 11,990.00 | 10,860.00 | 11,300.00 | 11,300.00 | 20,480 |
| 2024-10-10 | 11,130.00 | 11,500.00 | 10,450.00 | 11,400.00 | 11,400.00 | 15,857 |
| 2024-10-08 | 11,400.00 | 12,400.00 | 10,720.00 | 11,110.00 | 11,110.00 | 15,104 |
| 2024-10-07 | 12,800.00 | 12,890.00 | 11,500.00 | 11,690.00 | 11,690.00 | 20,759 |
| 2024-10-04 | 12,820.00 | 12,900.00 | 12,500.00 | 12,800.00 | 12,800.00 | 15,422 |
| 2024-10-02 | 12,800.00 | 13,000.00 | 12,440.00 | 12,790.00 | 12,790.00 | 25,722 |
| 2024-09-30 | 12,300.00 | 12,660.00 | 11,950.00 | 12,610.00 | 12,610.00 | 35,850 |
| 2024-09-27 | 12,000.00 | 12,450.00 | 11,390.00 | 11,940.00 | 11,940.00 | 40,796 |
| 2024-09-26 | 9,580.00 | 10,890.00 | 9,580.00 | 10,890.00 | 10,890.00 | 61,241 |
| 2024-09-25 | 9,390.00 | 9,490.00 | 9,320.00 | 9,470.00 | 9,470.00 | 30,983 |
| 2024-09-24 | 9,140.00 | 9,350.00 | 8,910.00 | 9,340.00 | 9,340.00 | 10,938 |
| 2024-09-23 | 9,190.00 | 9,400.00 | 8,500.00 | 9,140.00 | 9,140.00 | 18,728 |
| 2024-09-20 | 8,800.00 | 9,200.00 | 8,540.00 | 9,110.00 | 9,110.00 | 41,599 |
| 2024-09-19 | 8,550.00 | 8,950.00 | 8,270.00 | 8,570.00 | 8,570.00 | 15,187 |
| 2024-09-13 | 8,580.00 | 9,080.00 | 8,170.00 | 8,450.00 | 8,450.00 | 36,660 |
| 2024-09-12 | 7,300.00 | 8,140.00 | 7,140.00 | 8,140.00 | 8,140.00 | 73,389 |
| 2024-09-11 | 6,300.00 | 7,150.00 | 6,220.00 | 7,080.00 | 7,080.00 | 38,041 |
| 2024-09-10 | 6,490.00 | 6,490.00 | 6,150.00 | 6,220.00 | 6,220.00 | 23,962 |
| 2024-09-09 | 6,260.00 | 6,530.00 | 6,260.00 | 6,460.00 | 6,460.00 | 6,376 |
| 2024-09-06 | 6,500.00 | 6,520.00 | 6,200.00 | 6,500.00 | 6,500.00 | 8,356 |
| 2024-09-05 | 6,550.00 | 6,550.00 | 6,300.00 | 6,470.00 | 6,470.00 | 6,600 |
| 2024-09-04 | 6,490.00 | 6,500.00 | 6,010.00 | 6,500.00 | 6,500.00 | 4,056 |
| 2024-09-03 | 6,310.00 | 6,550.00 | 6,310.00 | 6,500.00 | 6,500.00 | 3,240 |
| 2024-09-02 | 6,390.00 | 6,570.00 | 6,200.00 | 6,500.00 | 6,500.00 | 9,944 |
| 2024-08-30 | 6,230.00 | 6,490.00 | 6,210.00 | 6,380.00 | 6,380.00 | 7,822 |
| 2024-08-29 | 6,110.00 | 6,590.00 | 6,110.00 | 6,350.00 | 6,350.00 | 11,416 |
| 2024-08-28 | 6,170.00 | 6,400.00 | 6,130.00 | 6,340.00 | 6,340.00 | 5,785 |
| 2024-08-27 | 6,390.00 | 6,390.00 | 6,060.00 | 6,280.00 | 6,280.00 | 6,960 |
| 2024-08-26 | 6,400.00 | 6,570.00 | 6,020.00 | 6,300.00 | 6,300.00 | 16,727 |
| 2024-08-23 | 5,390.00 | 6,110.00 | 5,300.00 | 6,110.00 | 6,110.00 | 22,236 |
| 2024-08-22 | 5,400.00 | 5,400.00 | 5,150.00 | 5,320.00 | 5,320.00 | 8,187 |
| 2024-08-21 | 5,570.00 | 5,570.00 | 5,120.00 | 5,230.00 | 5,230.00 | 19,326 |
| 2024-08-20 | 5,770.00 | 5,770.00 | 5,290.00 | 5,300.00 | 5,300.00 | 22,530 |
| 2024-08-19 | 5,630.00 | 5,990.00 | 5,460.00 | 5,580.00 | 5,580.00 | 8,958 |
| 2024-08-16 | 5,990.00 | 5,990.00 | 5,620.00 | 5,790.00 | 5,790.00 | 9,088 |
| 2024-08-14 | 5,760.00 | 5,970.00 | 5,010.00 | 5,760.00 | 5,760.00 | 31,502 |
| 2024-08-13 | 5,990.00 | 6,040.00 | 5,690.00 | 5,760.00 | 5,760.00 | 20,554 |
| 2024-08-12 | 5,830.00 | 5,840.00 | 5,660.00 | 5,760.00 | 5,760.00 | 7,947 |
| 2024-08-09 | 5,740.00 | 6,070.00 | 5,720.00 | 5,890.00 | 5,890.00 | 10,153 |
| 2024-08-08 | 5,990.00 | 6,200.00 | 5,710.00 | 5,940.00 | 5,940.00 | 12,540 |
| 2024-08-07 | 5,780.00 | 5,970.00 | 5,600.00 | 5,930.00 | 5,930.00 | 11,976 |
| 2024-08-06 | 5,800.00 | 5,800.00 | 5,550.00 | 5,800.00 | 5,800.00 | 7,815 |
| 2024-08-05 | 5,800.00 | 6,100.00 | 5,500.00 | 5,760.00 | 5,760.00 | 26,488 |
| 2024-08-02 | 5,800.00 | 6,100.00 | 5,690.00 | 6,100.00 | 6,100.00 | 4,199 |
| 2024-08-01 | 6,100.00 | 6,100.00 | 5,760.00 | 6,080.00 | 6,080.00 | 2,437 |
| 2024-07-31 | 5,970.00 | 6,150.00 | 5,810.00 | 5,860.00 | 5,860.00 | 2,682 |
| 2024-07-30 | 5,810.00 | 6,100.00 | 5,500.00 | 6,030.00 | 6,030.00 | 9,587 |
| 2024-07-29 | 5,880.00 | 6,180.00 | 5,830.00 | 6,030.00 | 6,030.00 | 2,650 |
| 2024-07-26 | 5,970.00 | 6,390.00 | 5,610.00 | 6,110.00 | 6,110.00 | 3,546 |
| 2024-07-25 | 6,200.00 | 6,200.00 | 5,200.00 | 5,970.00 | 5,970.00 | 18,019 |
| 2024-07-24 | 6,150.00 | 6,190.00 | 5,280.00 | 6,050.00 | 6,050.00 | 34,923 |
| 2024-07-23 | 6,160.00 | 6,160.00 | 5,820.00 | 5,900.00 | 5,900.00 | 7,734 |
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.