140660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2023-07-26 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2023-07-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2023-07-24 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 0 |
| 2023-07-21 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 0 |
| 2023-07-20 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 0 |
| 2023-07-19 | 1,500.00 | 1,500.00 | 1,445.00 | 1,445.00 | 1,445.00 | 483 |
| 2023-07-18 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2023-07-17 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2023-07-14 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2023-07-13 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2023-07-12 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 10 |
| 2023-07-11 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2023-07-10 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2023-07-07 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2023-07-06 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2023-07-05 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2023-07-04 | 1,500.00 | 1,700.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3 |
| 2023-07-03 | 1,600.00 | 1,799.00 | 1,500.00 | 1,600.00 | 1,600.00 | 16 |
| 2023-06-30 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2023-06-29 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-06-28 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-06-27 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-06-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-06-23 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-06-22 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-06-21 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-06-20 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 11 |
| 2023-06-19 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2 |
| 2023-06-16 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 8 |
| 2023-06-15 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0 |
| 2023-06-14 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 4 |
| 2023-06-13 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0 |
| 2023-06-12 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 5 |
| 2023-06-09 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 0 |
| 2023-06-08 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1 |
| 2023-06-07 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10 |
| 2023-06-05 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2023-06-02 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-06-01 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 10 |
| 2023-05-31 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2023-05-30 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-05-26 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-05-25 | 1,800.00 | 1,800.00 | 1,799.00 | 1,800.00 | 1,800.00 | 1,469 |
| 2023-05-24 | 1,800.00 | 1,995.00 | 1,800.00 | 1,968.00 | 1,968.00 | 220 |
| 2023-05-23 | 1,799.00 | 1,957.00 | 1,799.00 | 1,957.00 | 1,957.00 | 251 |
| 2023-05-22 | 1,699.00 | 1,799.00 | 1,699.00 | 1,799.00 | 1,799.00 | 30 |
| 2023-05-19 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2023-05-18 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-05-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2023-05-16 | 1,540.00 | 1,650.00 | 1,540.00 | 1,650.00 | 1,650.00 | 101 |
| 2023-05-15 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0 |
| 2023-05-12 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 10 |
| 2023-05-11 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1 |
| 2023-05-10 | 1,746.00 | 1,746.00 | 1,700.00 | 1,700.00 | 1,700.00 | 19 |
| 2023-05-09 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 4 |
| 2023-05-08 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 20 |
| 2023-05-04 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 20 |
| 2023-05-03 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-05-02 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 4 |
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.