140660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2025-04-18 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2025-04-17 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 40 |
| 2025-04-16 | 799.00 | 799.00 | 693.00 | 693.00 | 693.00 | 16 |
| 2025-04-15 | 800.00 | 900.00 | 700.00 | 700.00 | 700.00 | 14 |
| 2025-04-14 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 3 |
| 2025-04-11 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | 0 |
| 2025-04-10 | 699.00 | 781.00 | 699.00 | 781.00 | 781.00 | 30 |
| 2025-04-09 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 17 |
| 2025-04-08 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 10 |
| 2025-04-07 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2025-04-04 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2025-04-03 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2025-04-02 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2025-04-01 | 699.00 | 799.00 | 699.00 | 799.00 | 799.00 | 21 |
| 2025-03-31 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-03-28 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 10 |
| 2025-03-27 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 6 |
| 2025-03-26 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 6 |
| 2025-03-25 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 6 |
| 2025-03-24 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 6 |
| 2025-03-21 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 100 |
| 2025-03-20 | 680.00 | 680.00 | 578.00 | 578.00 | 578.00 | 107 |
| 2025-03-19 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 6 |
| 2025-03-18 | 680.00 | 680.00 | 590.00 | 679.00 | 679.00 | 8 |
| 2025-03-17 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 6 |
| 2025-03-14 | 799.00 | 799.00 | 679.00 | 679.00 | 679.00 | 51 |
| 2025-03-13 | 800.00 | 800.00 | 798.00 | 798.00 | 798.00 | 2 |
| 2025-03-12 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 42 |
| 2025-03-11 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-03-10 | 699.00 | 700.00 | 699.00 | 700.00 | 700.00 | 20 |
| 2025-03-07 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-03-06 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-03-05 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-03-04 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-02-28 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-02-27 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-02-26 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-02-25 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 1 |
| 2025-02-24 | 695.00 | 699.00 | 600.00 | 699.00 | 699.00 | 308 |
| 2025-02-21 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-02-20 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-02-19 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-02-18 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 4 |
| 2025-02-17 | 700.00 | 750.00 | 680.00 | 750.00 | 750.00 | 314 |
| 2025-02-14 | 701.00 | 799.00 | 700.00 | 799.00 | 799.00 | 201 |
| 2025-02-13 | 745.00 | 799.00 | 700.00 | 799.00 | 799.00 | 261 |
| 2025-02-12 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 0 |
| 2025-02-11 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 0 |
| 2025-02-10 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 10 |
| 2025-02-07 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 1 |
| 2025-02-06 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 0 |
| 2025-02-05 | 799.00 | 899.00 | 765.00 | 768.00 | 768.00 | 184 |
| 2025-02-04 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2025-02-03 | 795.00 | 899.00 | 795.00 | 899.00 | 899.00 | 11 |
| 2025-01-31 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2025-01-24 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2025-01-23 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 0 |
| 2025-01-22 | 798.00 | 798.00 | 792.00 | 792.00 | 792.00 | 90 |
| 2025-01-21 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 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.