140660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0 |
| 2024-01-23 | 1,790.00 | 1,790.00 | 1,600.00 | 1,787.00 | 1,787.00 | 32 |
| 2024-01-22 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0 |
| 2024-01-19 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1 |
| 2024-01-18 | 1,699.00 | 1,789.00 | 1,699.00 | 1,789.00 | 1,789.00 | 43 |
| 2024-01-17 | 1,600.00 | 1,796.00 | 1,600.00 | 1,796.00 | 1,796.00 | 10 |
| 2024-01-16 | 1,699.00 | 1,790.00 | 1,600.00 | 1,783.00 | 1,783.00 | 41 |
| 2024-01-15 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 11 |
| 2024-01-12 | 1,600.00 | 1,799.00 | 1,530.00 | 1,799.00 | 1,799.00 | 536 |
| 2024-01-11 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-01-10 | 1,750.00 | 1,800.00 | 1,600.00 | 1,800.00 | 1,800.00 | 32 |
| 2024-01-09 | 1,698.00 | 1,698.00 | 1,697.00 | 1,697.00 | 1,697.00 | 29 |
| 2024-01-08 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-01-05 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 10 |
| 2024-01-04 | 1,699.00 | 1,800.00 | 1,600.00 | 1,789.00 | 1,789.00 | 1,301 |
| 2024-01-03 | 1,550.00 | 1,697.00 | 1,550.00 | 1,697.00 | 1,697.00 | 18 |
| 2024-01-02 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2023-12-28 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 11 |
| 2023-12-27 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2023-12-26 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2023-12-22 | 1,600.00 | 1,600.00 | 1,349.00 | 1,500.00 | 1,500.00 | 1,177 |
| 2023-12-21 | 1,445.00 | 1,700.00 | 1,445.00 | 1,587.00 | 1,587.00 | 724 |
| 2023-12-20 | 1,500.00 | 1,699.00 | 1,445.00 | 1,699.00 | 1,699.00 | 122 |
| 2023-12-19 | 1,699.00 | 1,890.00 | 1,615.00 | 1,700.00 | 1,700.00 | 355 |
| 2023-12-18 | 1,600.00 | 1,899.00 | 1,521.00 | 1,899.00 | 1,899.00 | 131 |
| 2023-12-15 | 1,500.00 | 1,789.00 | 1,450.00 | 1,789.00 | 1,789.00 | 41 |
| 2023-12-14 | 1,615.00 | 1,698.00 | 1,615.00 | 1,698.00 | 1,698.00 | 61 |
| 2023-12-13 | 1,600.00 | 1,899.00 | 1,600.00 | 1,899.00 | 1,899.00 | 82 |
| 2023-12-12 | 1,500.00 | 1,799.00 | 1,450.00 | 1,799.00 | 1,799.00 | 61 |
| 2023-12-11 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2023-12-08 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2023-12-07 | 1,500.00 | 1,689.00 | 1,500.00 | 1,689.00 | 1,689.00 | 23 |
| 2023-12-06 | 1,450.00 | 1,699.00 | 1,445.00 | 1,529.00 | 1,529.00 | 76 |
| 2023-12-05 | 1,500.00 | 1,699.00 | 1,445.00 | 1,699.00 | 1,699.00 | 312 |
| 2023-12-04 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2023-12-01 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2023-11-30 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2023-11-29 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2023-11-28 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-11-27 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-11-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2023-11-23 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2023-11-22 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2023-11-21 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2023-11-20 | 1,699.00 | 1,699.00 | 1,500.00 | 1,699.00 | 1,699.00 | 9 |
| 2023-11-17 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2023-11-16 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 501 |
| 2023-11-15 | 1,600.00 | 1,699.00 | 1,500.00 | 1,699.00 | 1,699.00 | 807 |
| 2023-11-14 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2023-11-13 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2023-11-10 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2023-11-09 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2023-11-08 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2023-11-07 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 197 |
| 2023-11-06 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2023-11-03 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2023-11-02 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,001 |
| 2023-11-01 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2023-10-31 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2023-10-30 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
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.