311060 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 1,001 |
| 2024-04-22 | 4,170.00 | 4,200.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,529 |
| 2024-04-19 | 4,170.00 | 4,170.00 | 3,990.00 | 4,160.00 | 4,160.00 | 500 |
| 2024-04-18 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 326 |
| 2024-04-17 | 3,915.00 | 4,170.00 | 3,915.00 | 4,100.00 | 4,100.00 | 2,034 |
| 2024-04-16 | 4,180.00 | 4,180.00 | 3,900.00 | 4,165.00 | 4,165.00 | 59 |
| 2024-04-15 | 3,950.00 | 4,185.00 | 3,940.00 | 4,185.00 | 4,185.00 | 3,660 |
| 2024-04-12 | 4,050.00 | 4,470.00 | 4,000.00 | 4,190.00 | 4,190.00 | 1,006 |
| 2024-04-11 | 4,200.00 | 4,200.00 | 3,850.00 | 4,050.00 | 4,050.00 | 7,190 |
| 2024-04-09 | 3,980.00 | 4,500.00 | 3,980.00 | 4,000.00 | 4,000.00 | 6,128 |
| 2024-04-08 | 3,875.00 | 4,100.00 | 3,875.00 | 4,040.00 | 4,040.00 | 4,791 |
| 2024-04-05 | 3,885.00 | 3,935.00 | 3,875.00 | 3,875.00 | 3,875.00 | 120 |
| 2024-04-04 | 3,700.00 | 3,945.00 | 3,700.00 | 3,895.00 | 3,895.00 | 55 |
| 2024-04-03 | 3,800.00 | 3,995.00 | 3,800.00 | 3,950.00 | 3,950.00 | 797 |
| 2024-04-02 | 3,800.00 | 3,895.00 | 3,785.00 | 3,885.00 | 3,885.00 | 4,674 |
| 2024-04-01 | 3,900.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 2,176 |
| 2024-03-29 | 4,000.00 | 4,000.00 | 3,505.00 | 3,900.00 | 3,900.00 | 2,064 |
| 2024-03-28 | 3,990.00 | 3,995.00 | 3,860.00 | 3,900.00 | 3,900.00 | 2,520 |
| 2024-03-27 | 3,825.00 | 3,970.00 | 3,820.00 | 3,900.00 | 3,900.00 | 972 |
| 2024-03-26 | 3,990.00 | 3,990.00 | 3,810.00 | 3,970.00 | 3,970.00 | 3,284 |
| 2024-03-25 | 4,000.00 | 4,035.00 | 3,800.00 | 3,995.00 | 3,995.00 | 36 |
| 2024-03-22 | 3,980.00 | 3,990.00 | 3,980.00 | 3,980.00 | 3,980.00 | 3,006 |
| 2024-03-21 | 3,700.00 | 3,900.00 | 3,700.00 | 3,795.00 | 3,795.00 | 3,563 |
| 2024-03-20 | 3,990.00 | 4,040.00 | 3,395.00 | 3,695.00 | 3,695.00 | 26,771 |
| 2024-03-19 | 4,095.00 | 4,095.00 | 3,950.00 | 3,990.00 | 3,990.00 | 6,181 |
| 2024-03-18 | 4,090.00 | 4,300.00 | 4,000.00 | 4,050.00 | 4,050.00 | 14,401 |
| 2024-03-15 | 3,900.00 | 4,470.00 | 3,900.00 | 4,090.00 | 4,090.00 | 25,439 |
| 2024-03-14 | 3,670.00 | 3,900.00 | 3,590.00 | 3,890.00 | 3,890.00 | 7,209 |
| 2024-03-13 | 3,790.00 | 3,790.00 | 3,530.00 | 3,660.00 | 3,660.00 | 18,350 |
| 2024-03-12 | 4,180.00 | 4,500.00 | 3,450.00 | 3,735.00 | 3,735.00 | 25,563 |
| 2024-03-11 | 4,200.00 | 4,200.00 | 3,700.00 | 4,050.00 | 4,050.00 | 3,811 |
| 2024-03-08 | 4,200.00 | 4,200.00 | 4,145.00 | 4,145.00 | 4,145.00 | 79 |
| 2024-03-07 | 4,105.00 | 4,290.00 | 3,800.00 | 4,195.00 | 4,195.00 | 3,887 |
| 2024-03-06 | 4,105.00 | 4,315.00 | 3,950.00 | 4,315.00 | 4,315.00 | 4,690 |
| 2024-03-05 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 5 |
| 2024-03-04 | 4,260.00 | 4,260.00 | 4,155.00 | 4,190.00 | 4,190.00 | 655 |
| 2024-02-29 | 4,490.00 | 4,490.00 | 4,110.00 | 4,260.00 | 4,260.00 | 2,196 |
| 2024-02-28 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 0 |
| 2024-02-27 | 4,495.00 | 4,600.00 | 4,260.00 | 4,490.00 | 4,490.00 | 12,652 |
| 2024-02-26 | 4,500.00 | 4,500.00 | 4,350.00 | 4,490.00 | 4,490.00 | 1,759 |
| 2024-02-23 | 4,700.00 | 4,700.00 | 4,260.00 | 4,480.00 | 4,480.00 | 19,438 |
| 2024-02-22 | 4,715.00 | 4,880.00 | 4,500.00 | 4,800.00 | 4,800.00 | 12,631 |
| 2024-02-21 | 4,895.00 | 4,900.00 | 4,850.00 | 4,850.00 | 4,850.00 | 306 |
| 2024-02-20 | 4,985.00 | 4,985.00 | 4,705.00 | 4,705.00 | 4,705.00 | 8,348 |
| 2024-02-19 | 4,800.00 | 5,000.00 | 4,800.00 | 4,985.00 | 4,985.00 | 1,700 |
| 2024-02-16 | 4,800.00 | 4,990.00 | 4,710.00 | 4,900.00 | 4,900.00 | 802 |
| 2024-02-15 | 4,800.00 | 5,040.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,111 |
| 2024-02-14 | 4,805.00 | 5,090.00 | 4,800.00 | 5,090.00 | 5,090.00 | 371 |
| 2024-02-13 | 5,400.00 | 5,400.00 | 4,800.00 | 5,000.00 | 5,000.00 | 980 |
| 2024-02-08 | 5,200.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 82 |
| 2024-02-07 | 5,000.00 | 5,400.00 | 5,000.00 | 5,150.00 | 5,150.00 | 26 |
| 2024-02-06 | 5,000.00 | 5,700.00 | 5,000.00 | 5,200.00 | 5,200.00 | 2,027 |
| 2024-02-05 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 14 |
| 2024-02-02 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 97 |
| 2024-02-01 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,853 |
| 2024-01-31 | 5,600.00 | 5,600.00 | 5,200.00 | 5,600.00 | 5,600.00 | 1,036 |
| 2024-01-30 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 165 |
| 2024-01-29 | 5,200.00 | 5,700.00 | 5,190.00 | 5,500.00 | 5,500.00 | 1,493 |
| 2024-01-26 | 4,995.00 | 5,220.00 | 4,995.00 | 5,200.00 | 5,200.00 | 2,102 |
| 2024-01-25 | 4,500.00 | 4,755.00 | 4,500.00 | 4,755.00 | 4,755.00 | 4,453 |
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.