140660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,440.00 | 1,790.00 | 1,440.00 | 1,785.00 | 1,785.00 | 113 |
| 2024-04-22 | 1,499.00 | 1,699.00 | 1,462.00 | 1,694.00 | 1,694.00 | 107 |
| 2024-04-19 | 1,495.00 | 1,720.00 | 1,495.00 | 1,720.00 | 1,720.00 | 75 |
| 2024-04-18 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1 |
| 2024-04-17 | 1,301.00 | 1,497.00 | 1,301.00 | 1,497.00 | 1,497.00 | 11 |
| 2024-04-16 | 1,498.00 | 1,500.00 | 1,498.00 | 1,500.00 | 1,500.00 | 23 |
| 2024-04-15 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 3 |
| 2024-04-12 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1 |
| 2024-04-11 | 1,300.00 | 1,497.00 | 1,300.00 | 1,446.00 | 1,446.00 | 5 |
| 2024-04-09 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0 |
| 2024-04-08 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1 |
| 2024-04-05 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0 |
| 2024-04-04 | 1,300.00 | 1,498.00 | 1,267.00 | 1,497.00 | 1,497.00 | 16,484 |
| 2024-04-03 | 1,400.00 | 1,498.00 | 1,300.00 | 1,490.00 | 1,490.00 | 14 |
| 2024-04-02 | 1,300.00 | 1,500.00 | 1,275.00 | 1,399.00 | 1,399.00 | 954 |
| 2024-04-01 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2024-03-29 | 1,361.00 | 1,500.00 | 1,360.00 | 1,500.00 | 1,500.00 | 641 |
| 2024-03-28 | 1,500.00 | 1,698.00 | 1,443.00 | 1,600.00 | 1,600.00 | 244 |
| 2024-03-27 | 1,500.00 | 1,699.00 | 1,500.00 | 1,697.00 | 1,697.00 | 49 |
| 2024-03-26 | 1,500.00 | 1,690.00 | 1,444.00 | 1,600.00 | 1,600.00 | 73 |
| 2024-03-25 | 1,698.00 | 1,699.00 | 1,500.00 | 1,698.00 | 1,698.00 | 203 |
| 2024-03-22 | 1,500.00 | 1,698.00 | 1,500.00 | 1,698.00 | 1,698.00 | 9 |
| 2024-03-21 | 1,800.00 | 1,894.00 | 1,600.00 | 1,690.00 | 1,690.00 | 56 |
| 2024-03-20 | 1,698.00 | 1,790.00 | 1,600.00 | 1,757.00 | 1,757.00 | 169 |
| 2024-03-19 | 1,799.00 | 1,899.00 | 1,600.00 | 1,600.00 | 1,600.00 | 63 |
| 2024-03-18 | 1,799.00 | 1,799.00 | 1,600.00 | 1,790.00 | 1,790.00 | 13 |
| 2024-03-15 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 10 |
| 2024-03-14 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1 |
| 2024-03-13 | 1,599.00 | 1,799.00 | 1,599.00 | 1,750.00 | 1,750.00 | 102 |
| 2024-03-12 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-03-11 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 1,600.00 | 11 |
| 2024-03-08 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2024-03-07 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2024-03-06 | 1,565.00 | 1,599.00 | 1,565.00 | 1,599.00 | 1,599.00 | 92 |
| 2024-03-05 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0 |
| 2024-03-04 | 1,400.00 | 1,570.00 | 1,357.00 | 1,570.00 | 1,570.00 | 1,554 |
| 2024-02-29 | 1,400.00 | 1,596.00 | 1,359.00 | 1,596.00 | 1,596.00 | 521 |
| 2024-02-28 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 16 |
| 2024-02-27 | 1,500.00 | 1,600.00 | 1,500.00 | 1,599.00 | 1,599.00 | 24 |
| 2024-02-26 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2024-02-23 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | 14 |
| 2024-02-22 | 1,500.00 | 1,677.00 | 1,500.00 | 1,677.00 | 1,677.00 | 35 |
| 2024-02-21 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 0 |
| 2024-02-20 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 0 |
| 2024-02-19 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 0 |
| 2024-02-16 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 0 |
| 2024-02-15 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 0 |
| 2024-02-14 | 1,500.00 | 1,694.00 | 1,500.00 | 1,689.00 | 1,689.00 | 98 |
| 2024-02-13 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 0 |
| 2024-02-08 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 0 |
| 2024-02-07 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 5 |
| 2024-02-06 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2024-02-05 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2024-02-02 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2024-02-01 | 1,500.00 | 1,699.00 | 1,500.00 | 1,699.00 | 1,699.00 | 22 |
| 2024-01-31 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2024-01-30 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2024-01-29 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 111 |
| 2024-01-26 | 1,699.00 | 1,890.00 | 1,550.00 | 1,880.00 | 1,880.00 | 97 |
| 2024-01-25 | 1,600.00 | 1,784.00 | 1,600.00 | 1,784.00 | 1,784.00 | 11 |
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.