311060 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 4,640.00 | 5,000.00 | 4,600.00 | 4,895.00 | 4,895.00 | 4,482 |
| 2024-07-19 | 4,400.00 | 4,690.00 | 4,400.00 | 4,525.00 | 4,525.00 | 15,784 |
| 2024-07-18 | 4,400.00 | 4,700.00 | 4,100.00 | 4,400.00 | 4,400.00 | 25,803 |
| 2024-07-17 | 4,500.00 | 4,750.00 | 3,895.00 | 4,665.00 | 4,665.00 | 45,165 |
| 2024-07-16 | 4,900.00 | 4,900.00 | 4,165.00 | 4,215.00 | 4,215.00 | 39,990 |
| 2024-07-15 | 5,300.00 | 5,490.00 | 4,680.00 | 4,900.00 | 4,900.00 | 12,183 |
| 2024-07-12 | 5,590.00 | 5,590.00 | 5,400.00 | 5,500.00 | 5,500.00 | 359 |
| 2024-07-11 | 5,550.00 | 5,570.00 | 5,400.00 | 5,540.00 | 5,540.00 | 1,732 |
| 2024-07-10 | 5,200.00 | 5,570.00 | 5,200.00 | 5,550.00 | 5,550.00 | 226 |
| 2024-07-09 | 5,270.00 | 5,560.00 | 5,270.00 | 5,560.00 | 5,560.00 | 739 |
| 2024-07-08 | 5,400.00 | 5,650.00 | 5,400.00 | 5,590.00 | 5,590.00 | 619 |
| 2024-07-05 | 5,620.00 | 5,620.00 | 5,550.00 | 5,620.00 | 5,620.00 | 787 |
| 2024-07-04 | 5,620.00 | 5,670.00 | 5,400.00 | 5,400.00 | 5,400.00 | 156 |
| 2024-07-03 | 5,640.00 | 5,640.00 | 5,500.00 | 5,620.00 | 5,620.00 | 1,526 |
| 2024-07-02 | 5,400.00 | 5,650.00 | 5,400.00 | 5,620.00 | 5,620.00 | 13 |
| 2024-07-01 | 5,510.00 | 5,690.00 | 5,500.00 | 5,510.00 | 5,510.00 | 634 |
| 2024-06-28 | 5,740.00 | 5,740.00 | 5,300.00 | 5,700.00 | 5,700.00 | 2,334 |
| 2024-06-27 | 5,500.00 | 5,690.00 | 5,500.00 | 5,660.00 | 5,660.00 | 211 |
| 2024-06-26 | 5,230.00 | 5,740.00 | 5,230.00 | 5,710.00 | 5,710.00 | 3,821 |
| 2024-06-25 | 5,500.00 | 5,590.00 | 5,200.00 | 5,590.00 | 5,590.00 | 3,208 |
| 2024-06-24 | 5,690.00 | 5,700.00 | 5,400.00 | 5,550.00 | 5,550.00 | 1,099 |
| 2024-06-21 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,650.00 | 436 |
| 2024-06-20 | 5,380.00 | 5,750.00 | 5,200.00 | 5,540.00 | 5,540.00 | 6,236 |
| 2024-06-19 | 5,300.00 | 5,380.00 | 5,200.00 | 5,350.00 | 5,350.00 | 5,033 |
| 2024-06-18 | 5,200.00 | 5,380.00 | 5,090.00 | 5,090.00 | 5,090.00 | 359 |
| 2024-06-17 | 4,960.00 | 5,100.00 | 4,950.00 | 5,100.00 | 5,100.00 | 2,277 |
| 2024-06-14 | 4,910.00 | 5,000.00 | 4,700.00 | 4,960.00 | 4,960.00 | 3,458 |
| 2024-06-13 | 4,875.00 | 5,000.00 | 4,860.00 | 5,000.00 | 5,000.00 | 5,257 |
| 2024-06-12 | 4,200.00 | 4,875.00 | 4,150.00 | 4,845.00 | 4,845.00 | 2,448 |
| 2024-06-11 | 4,305.00 | 4,305.00 | 4,205.00 | 4,305.00 | 4,305.00 | 2,480 |
| 2024-06-10 | 4,445.00 | 4,490.00 | 4,100.00 | 4,345.00 | 4,345.00 | 4,177 |
| 2024-06-07 | 4,480.00 | 4,480.00 | 4,250.00 | 4,400.00 | 4,400.00 | 235 |
| 2024-06-05 | 4,480.00 | 4,480.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1,196 |
| 2024-06-04 | 4,450.00 | 4,485.00 | 4,400.00 | 4,470.00 | 4,470.00 | 590 |
| 2024-06-03 | 4,495.00 | 4,495.00 | 4,270.00 | 4,475.00 | 4,475.00 | 132 |
| 2024-05-31 | 4,495.00 | 4,495.00 | 4,250.00 | 4,255.00 | 4,255.00 | 1,648 |
| 2024-05-30 | 4,400.00 | 4,700.00 | 4,210.00 | 4,210.00 | 4,210.00 | 1,090 |
| 2024-05-29 | 4,500.00 | 4,700.00 | 4,350.00 | 4,700.00 | 4,700.00 | 769 |
| 2024-05-28 | 4,250.00 | 4,495.00 | 4,250.00 | 4,495.00 | 4,495.00 | 2,002 |
| 2024-05-27 | 4,400.00 | 4,400.00 | 4,250.00 | 4,250.00 | 4,250.00 | 1,359 |
| 2024-05-24 | 4,300.00 | 4,390.00 | 4,215.00 | 4,380.00 | 4,380.00 | 204 |
| 2024-05-23 | 4,200.00 | 4,450.00 | 4,200.00 | 4,450.00 | 4,450.00 | 4,786 |
| 2024-05-22 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1 |
| 2024-05-21 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 0 |
| 2024-05-20 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 20 |
| 2024-05-17 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 690 |
| 2024-05-16 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 1,027 |
| 2024-05-14 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 12 |
| 2024-05-13 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 11 |
| 2024-05-10 | 4,260.00 | 4,260.00 | 4,255.00 | 4,255.00 | 4,255.00 | 3,503 |
| 2024-05-09 | 4,150.00 | 4,260.00 | 4,100.00 | 4,250.00 | 4,250.00 | 2,510 |
| 2024-05-08 | 4,100.00 | 4,300.00 | 4,010.00 | 4,100.00 | 4,100.00 | 11,041 |
| 2024-05-07 | 4,170.00 | 4,170.00 | 4,100.00 | 4,100.00 | 4,100.00 | 2,033 |
| 2024-05-03 | 4,100.00 | 4,230.00 | 4,010.00 | 4,170.00 | 4,170.00 | 11,110 |
| 2024-05-02 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 22,142 |
| 2024-04-30 | 4,090.00 | 4,245.00 | 4,010.00 | 4,100.00 | 4,100.00 | 1,666 |
| 2024-04-29 | 4,020.00 | 4,100.00 | 4,010.00 | 4,100.00 | 4,100.00 | 314 |
| 2024-04-26 | 4,020.00 | 4,250.00 | 4,010.00 | 4,100.00 | 4,100.00 | 5,315 |
| 2024-04-25 | 4,100.00 | 4,130.00 | 4,010.00 | 4,010.00 | 4,010.00 | 8,238 |
| 2024-04-24 | 4,020.00 | 4,500.00 | 4,020.00 | 4,030.00 | 4,030.00 | 14,812 |
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.