140660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2025-01-17 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2025-01-16 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 13 |
| 2025-01-15 | 759.00 | 788.00 | 759.00 | 788.00 | 788.00 | 2,150 |
| 2025-01-14 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 0 |
| 2025-01-13 | 830.00 | 899.00 | 766.00 | 766.00 | 766.00 | 521 |
| 2025-01-10 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | 0 |
| 2025-01-09 | 799.00 | 859.00 | 799.00 | 859.00 | 859.00 | 30 |
| 2025-01-08 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 0 |
| 2025-01-07 | 899.00 | 999.00 | 748.00 | 748.00 | 748.00 | 91 |
| 2025-01-06 | 884.00 | 884.00 | 880.00 | 880.00 | 880.00 | 46 |
| 2025-01-03 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 30 |
| 2025-01-02 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 11 |
| 2024-12-30 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2024-12-27 | 798.00 | 999.00 | 798.00 | 999.00 | 999.00 | 278 |
| 2024-12-26 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2024-12-24 | 899.00 | 899.00 | 756.00 | 899.00 | 899.00 | 6 |
| 2024-12-23 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | 1 |
| 2024-12-20 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2024-12-19 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2024-12-18 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2024-12-17 | 899.00 | 900.00 | 800.00 | 850.00 | 850.00 | 781 |
| 2024-12-16 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 260 |
| 2024-12-13 | 831.00 | 999.00 | 831.00 | 999.00 | 999.00 | 42 |
| 2024-12-12 | 800.00 | 977.00 | 724.00 | 977.00 | 977.00 | 61 |
| 2024-12-11 | 1,075.00 | 1,075.00 | 851.00 | 851.00 | 851.00 | 121 |
| 2024-12-10 | 1,099.00 | 1,099.00 | 936.00 | 936.00 | 936.00 | 58 |
| 2024-12-09 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1 |
| 2024-12-06 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1 |
| 2024-12-05 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 4 |
| 2024-12-04 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2024-12-03 | 1,097.00 | 1,097.00 | 1,020.00 | 1,020.00 | 1,020.00 | 4 |
| 2024-12-02 | 1,199.00 | 1,300.00 | 1,020.00 | 1,020.00 | 1,020.00 | 63 |
| 2024-11-29 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 12 |
| 2024-11-28 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0 |
| 2024-11-27 | 1,200.00 | 1,200.00 | 1,199.00 | 1,199.00 | 1,199.00 | 2 |
| 2024-11-26 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1 |
| 2024-11-25 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1 |
| 2024-11-22 | 1,200.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4 |
| 2024-11-21 | 1,299.00 | 1,299.00 | 1,100.00 | 1,100.00 | 1,100.00 | 17 |
| 2024-11-20 | 1,178.00 | 1,180.00 | 1,178.00 | 1,180.00 | 1,180.00 | 193 |
| 2024-11-19 | 1,298.00 | 1,300.00 | 1,180.00 | 1,180.00 | 1,180.00 | 545 |
| 2024-11-18 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0 |
| 2024-11-15 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0 |
| 2024-11-14 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 10 |
| 2024-11-13 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0 |
| 2024-11-12 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0 |
| 2024-11-11 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0 |
| 2024-11-08 | 1,200.00 | 1,399.00 | 1,200.00 | 1,299.00 | 1,299.00 | 47 |
| 2024-11-07 | 1,100.00 | 1,299.00 | 1,100.00 | 1,299.00 | 1,299.00 | 11 |
| 2024-11-06 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 2 |
| 2024-11-05 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 0 |
| 2024-11-04 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 0 |
| 2024-11-01 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1 |
| 2024-10-31 | 1,110.00 | 1,295.00 | 1,110.00 | 1,295.00 | 1,295.00 | 3 |
| 2024-10-30 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1 |
| 2024-10-29 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 0 |
| 2024-10-28 | 1,297.00 | 1,297.00 | 1,100.00 | 1,257.00 | 1,257.00 | 7 |
| 2024-10-25 | 1,100.00 | 1,300.00 | 1,100.00 | 1,258.00 | 1,258.00 | 28 |
| 2024-10-24 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 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.