140660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3,150.00 | 3,150.00 | 3,000.00 | 3,150.00 | 3,150.00 | 843 |
| 2022-05-11 | 3,400.00 | 3,445.00 | 3,200.00 | 3,200.00 | 3,200.00 | 26 |
| 2022-05-10 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 11 |
| 2022-05-06 | 3,400.00 | 3,500.00 | 3,300.00 | 3,445.00 | 3,445.00 | 644 |
| 2022-05-04 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 4 |
| 2022-05-03 | 3,300.00 | 3,300.00 | 3,100.00 | 3,295.00 | 3,295.00 | 518 |
| 2022-05-02 | 3,230.00 | 3,780.00 | 3,230.00 | 3,495.00 | 3,495.00 | 373 |
| 2022-04-29 | 3,800.00 | 3,800.00 | 3,790.00 | 3,795.00 | 3,795.00 | 1,536 |
| 2022-04-28 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 311 |
| 2022-04-27 | 3,695.00 | 3,695.00 | 3,400.00 | 3,600.00 | 3,600.00 | 867 |
| 2022-04-26 | 3,400.00 | 3,980.00 | 3,395.00 | 3,395.00 | 3,395.00 | 204 |
| 2022-04-25 | 3,895.00 | 3,990.00 | 3,895.00 | 3,990.00 | 3,990.00 | 12 |
| 2022-04-22 | 3,500.00 | 3,645.00 | 3,500.00 | 3,645.00 | 3,645.00 | 122 |
| 2022-04-21 | 3,600.00 | 3,600.00 | 3,400.00 | 3,575.00 | 3,575.00 | 152 |
| 2022-04-20 | 3,400.00 | 3,600.00 | 3,140.00 | 3,500.00 | 3,500.00 | 420 |
| 2022-04-19 | 3,690.00 | 3,690.00 | 3,685.00 | 3,685.00 | 3,685.00 | 36 |
| 2022-04-18 | 3,695.00 | 3,695.00 | 3,400.00 | 3,685.00 | 3,685.00 | 371 |
| 2022-04-15 | 3,000.00 | 3,500.00 | 3,000.00 | 3,500.00 | 3,500.00 | 2,465 |
| 2022-04-14 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 110 |
| 2022-04-13 | 3,095.00 | 3,335.00 | 2,900.00 | 3,335.00 | 3,335.00 | 2,401 |
| 2022-04-12 | 3,095.00 | 3,095.00 | 2,800.00 | 2,900.00 | 2,900.00 | 1,345 |
| 2022-04-11 | 2,900.00 | 2,990.00 | 2,850.00 | 2,990.00 | 2,990.00 | 962 |
| 2022-04-08 | 2,695.00 | 2,700.00 | 2,695.00 | 2,700.00 | 2,700.00 | 19 |
| 2022-04-07 | 2,685.00 | 2,700.00 | 2,500.00 | 2,700.00 | 2,700.00 | 304 |
| 2022-04-06 | 2,400.00 | 2,690.00 | 2,400.00 | 2,690.00 | 2,690.00 | 254 |
| 2022-04-05 | 2,470.00 | 2,885.00 | 2,455.00 | 2,685.00 | 2,685.00 | 2,801 |
| 2022-04-04 | 2,730.00 | 2,885.00 | 2,720.00 | 2,885.00 | 2,885.00 | 439 |
| 2022-04-01 | 3,100.00 | 3,390.00 | 2,890.00 | 3,200.00 | 3,200.00 | 1,707 |
| 2022-03-31 | 3,395.00 | 3,645.00 | 3,095.00 | 3,395.00 | 3,395.00 | 2,014 |
| 2022-03-30 | 3,755.00 | 3,990.00 | 3,195.00 | 3,640.00 | 3,640.00 | 817 |
| 2022-03-29 | 3,280.00 | 3,765.00 | 2,815.00 | 3,755.00 | 3,755.00 | 9,785 |
| 2022-03-28 | 2,995.00 | 3,320.00 | 2,755.00 | 3,280.00 | 3,280.00 | 3,862 |
| 2022-03-25 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 12,362 |
| 2022-03-24 | 2,300.00 | 2,515.00 | 2,300.00 | 2,515.00 | 2,515.00 | 5,288 |
| 2022-03-23 | 1,925.00 | 2,190.00 | 1,925.00 | 2,190.00 | 2,190.00 | 872 |
| 2022-03-22 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 10 |
| 2022-03-21 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-03-18 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-03-17 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-03-16 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-03-15 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2022-03-14 | 1,800.00 | 1,950.00 | 1,800.00 | 1,900.00 | 1,900.00 | 5,085 |
| 2022-03-11 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2022-03-10 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2022-03-08 | 1,485.00 | 1,490.00 | 1,485.00 | 1,490.00 | 1,490.00 | 4,590 |
| 2022-03-07 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,171 |
| 2022-03-04 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-03-03 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-03-02 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-02-28 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-02-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-02-24 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-02-23 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-02-22 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-02-21 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-02-18 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-02-17 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-02-16 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-02-15 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2022-02-14 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
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.