140660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 1,200.00 | 1,389.00 | 1,179.00 | 1,385.00 | 1,385.00 | 23 |
| 2024-07-19 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-07-18 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-07-17 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-07-16 | 1,299.00 | 1,400.00 | 1,299.00 | 1,400.00 | 1,400.00 | 21 |
| 2024-07-15 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 0 |
| 2024-07-12 | 1,299.00 | 1,299.00 | 1,100.00 | 1,296.00 | 1,296.00 | 5 |
| 2024-07-11 | 1,298.00 | 1,298.00 | 1,110.00 | 1,292.00 | 1,292.00 | 114 |
| 2024-07-10 | 1,200.00 | 1,299.00 | 1,200.00 | 1,299.00 | 1,299.00 | 11 |
| 2024-07-09 | 1,110.00 | 1,299.00 | 1,110.00 | 1,299.00 | 1,299.00 | 11 |
| 2024-07-08 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 4 |
| 2024-07-05 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 11 |
| 2024-07-04 | 1,001.00 | 1,200.00 | 1,000.00 | 1,200.00 | 1,200.00 | 3,325 |
| 2024-07-03 | 1,200.00 | 1,200.00 | 1,106.00 | 1,106.00 | 1,106.00 | 241 |
| 2024-07-02 | 1,400.00 | 1,599.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,013 |
| 2024-07-01 | 1,600.00 | 1,600.00 | 1,530.00 | 1,530.00 | 1,530.00 | 421 |
| 2024-06-28 | 1,700.00 | 1,997.00 | 1,700.00 | 1,799.00 | 1,799.00 | 62 |
| 2024-06-27 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2024-06-26 | 1,900.00 | 1,999.00 | 1,800.00 | 1,900.00 | 1,900.00 | 22 |
| 2024-06-25 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1 |
| 2024-06-24 | 1,799.00 | 1,898.00 | 1,799.00 | 1,898.00 | 1,898.00 | 20 |
| 2024-06-21 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1 |
| 2024-06-20 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 10 |
| 2024-06-19 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1 |
| 2024-06-18 | 1,889.00 | 2,070.00 | 1,750.00 | 1,799.00 | 1,799.00 | 65 |
| 2024-06-17 | 1,799.00 | 1,889.00 | 1,799.00 | 1,889.00 | 1,889.00 | 21 |
| 2024-06-14 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1 |
| 2024-06-13 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 11 |
| 2024-06-12 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 1 |
| 2024-06-11 | 1,898.00 | 1,898.00 | 1,895.00 | 1,895.00 | 1,895.00 | 12 |
| 2024-06-10 | 1,799.00 | 1,898.00 | 1,799.00 | 1,898.00 | 1,898.00 | 21 |
| 2024-06-07 | 1,700.00 | 1,896.00 | 1,621.00 | 1,799.00 | 1,799.00 | 337 |
| 2024-06-05 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0 |
| 2024-06-04 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1 |
| 2024-06-03 | 1,799.00 | 1,976.00 | 1,799.00 | 1,800.00 | 1,800.00 | 51 |
| 2024-05-31 | 1,699.00 | 1,799.00 | 1,699.00 | 1,799.00 | 1,799.00 | 21 |
| 2024-05-30 | 1,899.00 | 1,995.00 | 1,615.00 | 1,900.00 | 1,900.00 | 234 |
| 2024-05-29 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0 |
| 2024-05-28 | 1,897.00 | 1,899.00 | 1,897.00 | 1,899.00 | 1,899.00 | 12 |
| 2024-05-27 | 1,899.00 | 2,080.00 | 1,800.00 | 1,900.00 | 1,900.00 | 69 |
| 2024-05-24 | 1,600.00 | 1,969.00 | 1,600.00 | 1,900.00 | 1,900.00 | 72 |
| 2024-05-23 | 1,800.00 | 1,800.00 | 1,442.00 | 1,799.00 | 1,799.00 | 302 |
| 2024-05-22 | 1,700.00 | 1,899.00 | 1,695.00 | 1,695.00 | 1,695.00 | 121 |
| 2024-05-21 | 1,899.00 | 1,997.00 | 1,800.00 | 1,994.00 | 1,994.00 | 32 |
| 2024-05-20 | 1,899.00 | 1,989.00 | 1,800.00 | 1,986.00 | 1,986.00 | 32 |
| 2024-05-17 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1 |
| 2024-05-16 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 41 |
| 2024-05-14 | 2,175.00 | 2,175.00 | 1,691.00 | 2,140.00 | 2,140.00 | 3 |
| 2024-05-13 | 1,799.00 | 1,989.00 | 1,799.00 | 1,989.00 | 1,989.00 | 41 |
| 2024-05-10 | 1,994.00 | 1,994.00 | 1,687.00 | 1,992.00 | 1,992.00 | 549 |
| 2024-05-09 | 1,999.00 | 2,050.00 | 1,800.00 | 1,984.00 | 1,984.00 | 38 |
| 2024-05-08 | 1,899.00 | 1,999.00 | 1,899.00 | 1,999.00 | 1,999.00 | 23 |
| 2024-05-07 | 1,999.00 | 1,999.00 | 1,800.00 | 1,998.00 | 1,998.00 | 12 |
| 2024-05-03 | 1,799.00 | 1,944.00 | 1,799.00 | 1,944.00 | 1,944.00 | 45 |
| 2024-05-02 | 1,780.00 | 1,899.00 | 1,780.00 | 1,849.00 | 1,849.00 | 51 |
| 2024-04-30 | 1,775.00 | 2,090.00 | 1,775.00 | 2,090.00 | 2,090.00 | 22 |
| 2024-04-29 | 1,899.00 | 2,085.00 | 1,899.00 | 2,085.00 | 2,085.00 | 55 |
| 2024-04-26 | 1,800.00 | 1,976.00 | 1,800.00 | 1,976.00 | 1,976.00 | 11 |
| 2024-04-25 | 1,899.00 | 1,999.00 | 1,800.00 | 1,979.00 | 1,979.00 | 56 |
| 2024-04-24 | 1,799.00 | 1,899.00 | 1,700.00 | 1,898.00 | 1,898.00 | 28 |
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.