140610 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 9,600.00 | 9,600.00 | 9,000.00 | 9,450.00 | 9,450.00 | 5,550 |
| 2026-10-14 | 9,450.00 | 9,800.00 | 9,120.00 | 9,750.00 | 9,750.00 | 2,575 |
| 2026-10-13 | 9,790.00 | 9,790.00 | 9,080.00 | 9,400.00 | 9,400.00 | 4,176 |
| 2026-10-12 | 9,740.00 | 10,930.00 | 9,360.00 | 9,650.00 | 9,650.00 | 13,830 |
| 2026-10-08 | 9,160.00 | 9,520.00 | 9,000.00 | 9,520.00 | 9,520.00 | 6,769 |
| 2026-10-07 | 9,340.00 | 9,340.00 | 8,750.00 | 9,140.00 | 9,140.00 | 9,593 |
| 2026-10-06 | 9,400.00 | 9,510.00 | 9,020.00 | 9,030.00 | 9,030.00 | 3,588 |
| 2026-10-02 | 9,800.00 | 9,990.00 | 9,000.00 | 9,290.00 | 9,290.00 | 15,071 |
| 2026-10-01 | 9,790.00 | 9,790.00 | 9,390.00 | 9,700.00 | 9,700.00 | 4,937 |
| 2026-09-30 | 9,990.00 | 10,000.00 | 9,400.00 | 9,800.00 | 9,800.00 | 4,464 |
| 2026-09-29 | 10,380.00 | 10,380.00 | 9,110.00 | 9,780.00 | 9,780.00 | 8,452 |
| 2026-09-28 | 10,130.00 | 10,160.00 | 9,820.00 | 10,100.00 | 10,100.00 | 3,066 |
| 2026-09-23 | 10,200.00 | 10,500.00 | 9,800.00 | 10,130.00 | 10,130.00 | 2,718 |
| 2026-09-22 | 10,440.00 | 10,440.00 | 10,000.00 | 10,200.00 | 10,200.00 | 711 |
| 2026-09-21 | 10,350.00 | 10,350.00 | 9,900.00 | 10,090.00 | 10,090.00 | 1,381 |
| 2026-09-18 | 10,470.00 | 10,470.00 | 9,840.00 | 10,100.00 | 10,100.00 | 804 |
| 2026-09-17 | 10,000.00 | 10,440.00 | 9,940.00 | 10,090.00 | 10,090.00 | 6,443 |
| 2026-09-16 | 10,030.00 | 10,030.00 | 9,600.00 | 9,900.00 | 9,900.00 | 4,559 |
| 2026-09-15 | 10,100.00 | 10,380.00 | 9,820.00 | 9,990.00 | 9,990.00 | 1,401 |
| 2026-09-14 | 10,160.00 | 10,910.00 | 9,600.00 | 10,000.00 | 10,000.00 | 2,308 |
| 2026-09-11 | 10,210.00 | 10,480.00 | 9,860.00 | 10,110.00 | 10,110.00 | 1,826 |
| 2026-09-10 | 10,200.00 | 10,900.00 | 9,990.00 | 10,170.00 | 10,170.00 | 5,229 |
| 2026-09-09 | 10,440.00 | 10,440.00 | 9,800.00 | 10,000.00 | 10,000.00 | 17,015 |
| 2026-09-08 | 10,500.00 | 10,500.00 | 9,950.00 | 10,070.00 | 10,070.00 | 3,287 |
| 2026-09-07 | 10,500.00 | 10,670.00 | 10,000.00 | 10,090.00 | 10,090.00 | 5,393 |
| 2026-09-04 | 10,490.00 | 10,490.00 | 9,810.00 | 10,200.00 | 10,200.00 | 1,940 |
| 2026-09-03 | 10,100.00 | 10,200.00 | 10,000.00 | 10,170.00 | 10,170.00 | 2,095 |
| 2026-09-02 | 9,830.00 | 10,360.00 | 9,830.00 | 10,090.00 | 10,090.00 | 2,386 |
| 2026-09-01 | 10,700.00 | 10,700.00 | 10,010.00 | 10,450.00 | 10,450.00 | 5,122 |
| 2026-08-31 | 11,000.00 | 11,000.00 | 10,350.00 | 10,740.00 | 10,740.00 | 644 |
| 2026-08-28 | 10,840.00 | 10,840.00 | 10,470.00 | 10,720.00 | 10,720.00 | 503 |
| 2026-08-27 | 11,000.00 | 11,000.00 | 10,340.00 | 10,550.00 | 10,550.00 | 381 |
| 2026-08-26 | 10,500.00 | 10,840.00 | 10,100.00 | 10,540.00 | 10,540.00 | 3,579 |
| 2026-08-25 | 10,950.00 | 10,950.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,132 |
| 2026-08-24 | 10,940.00 | 10,940.00 | 10,350.00 | 10,570.00 | 10,570.00 | 1,690 |
| 2026-08-21 | 10,870.00 | 10,870.00 | 10,240.00 | 10,440.00 | 10,440.00 | 2,193 |
| 2026-08-20 | 10,610.00 | 10,860.00 | 10,320.00 | 10,520.00 | 10,520.00 | 2,077 |
| 2026-08-19 | 10,480.00 | 10,900.00 | 10,220.00 | 10,590.00 | 10,590.00 | 1,242 |
| 2026-08-18 | 10,760.00 | 10,800.00 | 10,200.00 | 10,460.00 | 10,460.00 | 5,425 |
| 2026-08-14 | 10,700.00 | 10,810.00 | 10,310.00 | 10,780.00 | 10,780.00 | 4,124 |
| 2026-08-13 | 10,780.00 | 10,780.00 | 10,520.00 | 10,680.00 | 10,680.00 | 4,971 |
| 2026-08-12 | 10,440.00 | 10,870.00 | 10,420.00 | 10,480.00 | 10,480.00 | 4,418 |
| 2026-08-11 | 10,390.00 | 10,430.00 | 10,280.00 | 10,420.00 | 10,420.00 | 1,851 |
| 2026-08-10 | 10,100.00 | 10,430.00 | 9,610.00 | 10,390.00 | 10,390.00 | 6,688 |
| 2026-08-07 | 10,000.00 | 10,860.00 | 9,700.00 | 10,330.00 | 10,330.00 | 5,868 |
| 2026-08-06 | 10,150.00 | 10,340.00 | 9,710.00 | 10,000.00 | 10,000.00 | 5,164 |
| 2026-08-05 | 10,450.00 | 10,450.00 | 9,980.00 | 10,150.00 | 10,150.00 | 2,236 |
| 2026-08-04 | 10,000.00 | 10,940.00 | 9,620.00 | 9,980.00 | 9,980.00 | 3,773 |
| 2026-08-03 | 10,450.00 | 10,450.00 | 9,700.00 | 9,960.00 | 9,960.00 | 8,491 |
| 2026-07-31 | 10,490.00 | 10,490.00 | 9,870.00 | 9,960.00 | 9,960.00 | 13,071 |
| 2026-07-30 | 10,500.00 | 10,940.00 | 8,810.00 | 10,120.00 | 10,120.00 | 5,463 |
| 2026-07-29 | 11,490.00 | 11,950.00 | 9,500.00 | 10,310.00 | 10,310.00 | 15,146 |
| 2026-07-28 | 12,170.00 | 12,170.00 | 10,800.00 | 11,120.00 | 11,120.00 | 11,829 |
| 2026-07-27 | 12,180.00 | 12,180.00 | 11,610.00 | 11,920.00 | 11,920.00 | 402 |
| 2026-07-24 | 12,000.00 | 12,340.00 | 11,620.00 | 11,910.00 | 11,910.00 | 1,619 |
| 2026-07-23 | 11,990.00 | 12,450.00 | 11,560.00 | 11,960.00 | 11,960.00 | 2,343 |
| 2026-07-22 | 12,000.00 | 12,390.00 | 11,800.00 | 11,990.00 | 11,990.00 | 1,607 |
| 2026-07-21 | 12,000.00 | 12,000.00 | 11,470.00 | 11,880.00 | 11,880.00 | 9,346 |
| 2026-07-20 | 12,490.00 | 12,490.00 | 11,700.00 | 11,960.00 | 11,960.00 | 58,684 |
| 2026-07-16 | 12,560.00 | 12,560.00 | 11,860.00 | 12,220.00 | 12,220.00 | 4,300 |
Page 1 of 2 · 118 trading daysOlder →
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.