140660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 132 |
| 2022-11-04 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 151 |
| 2022-11-03 | 1,600.00 | 1,895.00 | 1,530.00 | 1,700.00 | 1,700.00 | 205 |
| 2022-11-02 | 1,610.00 | 1,885.00 | 1,610.00 | 1,800.00 | 1,800.00 | 117 |
| 2022-11-01 | 1,700.00 | 1,890.00 | 1,700.00 | 1,890.00 | 1,890.00 | 425 |
| 2022-10-31 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1 |
| 2022-10-28 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 0 |
| 2022-10-27 | 1,800.00 | 1,985.00 | 1,800.00 | 1,985.00 | 1,985.00 | 21 |
| 2022-10-26 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2022-10-25 | 1,610.00 | 1,895.00 | 1,610.00 | 1,800.00 | 1,800.00 | 412 |
| 2022-10-24 | 1,800.00 | 1,890.00 | 1,800.00 | 1,890.00 | 1,890.00 | 11 |
| 2022-10-21 | 1,535.00 | 1,800.00 | 1,535.00 | 1,800.00 | 1,800.00 | 722 |
| 2022-10-20 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2022-10-19 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2022-10-18 | 1,900.00 | 1,900.00 | 1,615.00 | 1,800.00 | 1,800.00 | 1,914 |
| 2022-10-17 | 1,700.00 | 1,900.00 | 1,700.00 | 1,900.00 | 1,900.00 | 2,213 |
| 2022-10-14 | 2,000.00 | 2,000.00 | 1,700.00 | 1,995.00 | 1,995.00 | 1,502 |
| 2022-10-13 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2022-10-12 | 1,800.00 | 2,000.00 | 1,785.00 | 2,000.00 | 2,000.00 | 883 |
| 2022-10-11 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1 |
| 2022-10-07 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2022-10-06 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2022-10-05 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2022-10-04 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1 |
| 2022-09-30 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2022-09-29 | 2,000.00 | 2,100.00 | 1,700.00 | 2,100.00 | 2,100.00 | 383 |
| 2022-09-28 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1 |
| 2022-09-27 | 2,185.00 | 2,185.00 | 1,870.00 | 1,995.00 | 1,995.00 | 1,229 |
| 2022-09-26 | 2,000.00 | 2,195.00 | 2,000.00 | 2,195.00 | 2,195.00 | 21 |
| 2022-09-23 | 1,875.00 | 2,200.00 | 1,875.00 | 2,200.00 | 2,200.00 | 366 |
| 2022-09-22 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 0 |
| 2022-09-21 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 0 |
| 2022-09-20 | 2,000.00 | 2,195.00 | 2,000.00 | 2,195.00 | 2,195.00 | 21 |
| 2022-09-19 | 1,960.00 | 2,100.00 | 1,955.00 | 2,095.00 | 2,095.00 | 774 |
| 2022-09-16 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 1 |
| 2022-09-15 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0 |
| 2022-09-14 | 2,200.00 | 2,290.00 | 2,200.00 | 2,290.00 | 2,290.00 | 29 |
| 2022-09-13 | 2,100.00 | 2,175.00 | 2,100.00 | 2,175.00 | 2,175.00 | 11 |
| 2022-09-08 | 2,300.00 | 2,485.00 | 2,040.00 | 2,040.00 | 2,040.00 | 5,665 |
| 2022-09-07 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 6 |
| 2022-09-06 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 411 |
| 2022-09-05 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 1 |
| 2022-09-02 | 2,400.00 | 2,400.00 | 2,200.00 | 2,220.00 | 2,220.00 | 4,637 |
| 2022-09-01 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2022-08-31 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 1 |
| 2022-08-30 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1 |
| 2022-08-29 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1 |
| 2022-08-26 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1 |
| 2022-08-25 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1 |
| 2022-08-24 | 2,395.00 | 2,395.00 | 2,385.00 | 2,390.00 | 2,390.00 | 502 |
| 2022-08-23 | 2,200.00 | 2,395.00 | 2,200.00 | 2,395.00 | 2,395.00 | 54 |
| 2022-08-22 | 2,490.00 | 2,490.00 | 2,300.00 | 2,490.00 | 2,490.00 | 20 |
| 2022-08-19 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 1 |
| 2022-08-18 | 2,300.00 | 2,480.00 | 2,300.00 | 2,480.00 | 2,480.00 | 1,011 |
| 2022-08-17 | 2,595.00 | 2,595.00 | 2,400.00 | 2,490.00 | 2,490.00 | 2,642 |
| 2022-08-16 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0 |
| 2022-08-12 | 2,405.00 | 2,600.00 | 2,405.00 | 2,600.00 | 2,600.00 | 4 |
| 2022-08-11 | 2,500.00 | 2,500.00 | 2,495.00 | 2,500.00 | 2,500.00 | 1,516 |
| 2022-08-10 | 2,500.00 | 2,500.00 | 2,495.00 | 2,495.00 | 2,495.00 | 11 |
| 2022-08-09 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | 2 |
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.