311060 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 7,800.00 | 8,270.00 | 7,800.00 | 8,270.00 | 4,135.00 | 4,316 |
| 2024-01-23 | 8,190.00 | 8,190.00 | 7,500.00 | 8,000.00 | 4,000.00 | 5,972 |
| 2024-01-22 | 8,400.00 | 8,430.00 | 7,400.00 | 7,810.00 | 3,905.00 | 2,392 |
| 2024-01-19 | 8,200.00 | 8,390.00 | 8,200.00 | 8,220.00 | 4,110.00 | 5,694 |
| 2024-01-18 | 8,250.00 | 8,250.00 | 8,000.00 | 8,220.00 | 4,110.00 | 120 |
| 2024-01-17 | 8,010.00 | 8,220.00 | 8,010.00 | 8,200.00 | 4,100.00 | 5,260 |
| 2024-01-16 | 8,240.00 | 8,240.00 | 8,000.00 | 8,230.00 | 4,115.00 | 2,566 |
| 2024-01-15 | 8,250.00 | 8,250.00 | 8,200.00 | 8,200.00 | 4,100.00 | 32 |
| 2024-01-12 | 7,850.00 | 8,000.00 | 7,850.00 | 8,000.00 | 4,000.00 | 1,686 |
| 2024-01-11 | 8,180.00 | 8,250.00 | 7,850.00 | 7,850.00 | 3,925.00 | 2,256 |
| 2024-01-10 | 8,250.00 | 8,250.00 | 7,940.00 | 8,000.00 | 4,000.00 | 4,738 |
| 2024-01-09 | 8,000.00 | 8,430.00 | 7,990.00 | 8,000.00 | 4,000.00 | 5,300 |
| 2024-01-08 | 8,490.00 | 8,490.00 | 7,900.00 | 8,450.00 | 4,225.00 | 5,634 |
| 2024-01-05 | 7,990.00 | 8,000.00 | 7,850.00 | 7,990.00 | 3,995.00 | 8,052 |
| 2024-01-04 | 7,990.00 | 7,990.00 | 7,000.00 | 7,990.00 | 3,995.00 | 3,314 |
| 2024-01-03 | 7,490.00 | 7,490.00 | 6,320.00 | 7,290.00 | 3,645.00 | 2,632 |
| 2024-01-02 | 6,650.00 | 7,270.00 | 6,210.00 | 7,170.00 | 3,585.00 | 19,864 |
| 2023-12-28 | 7,330.00 | 8,450.00 | 7,060.00 | 7,300.00 | 3,650.00 | 6,300 |
| 2023-12-27 | 7,580.00 | 7,700.00 | 6,910.00 | 7,700.00 | 3,850.00 | 1,214 |
| 2023-12-26 | 7,800.00 | 7,820.00 | 7,100.00 | 7,590.00 | 3,795.00 | 2,378 |
| 2023-12-22 | 8,490.00 | 8,490.00 | 7,300.00 | 7,800.00 | 3,900.00 | 2,708 |
| 2023-12-21 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 3,995.00 | 0 |
| 2023-12-20 | 7,540.00 | 7,990.00 | 7,540.00 | 7,990.00 | 3,995.00 | 14 |
| 2023-12-19 | 8,970.00 | 8,970.00 | 7,540.00 | 7,540.00 | 3,770.00 | 290 |
| 2023-12-18 | 8,960.00 | 8,960.00 | 7,560.00 | 8,490.00 | 4,245.00 | 222 |
| 2023-12-15 | 8,900.00 | 8,900.00 | 7,560.00 | 8,400.00 | 4,200.00 | 16,018 |
| 2023-12-14 | 7,200.00 | 8,890.00 | 7,200.00 | 8,890.00 | 4,445.00 | 1,060 |
| 2023-12-13 | 8,000.00 | 8,000.00 | 7,200.00 | 8,000.00 | 4,000.00 | 4,566 |
| 2023-12-12 | 8,500.00 | 8,500.00 | 8,000.00 | 8,100.00 | 4,050.00 | 2,606 |
| 2023-12-11 | 8,900.00 | 8,900.00 | 8,000.00 | 8,000.00 | 4,000.00 | 1,490 |
| 2023-12-08 | 8,500.00 | 9,150.00 | 7,230.00 | 8,900.00 | 4,450.00 | 872 |
| 2023-12-07 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 4,250.00 | 4 |
| 2023-12-06 | 9,000.00 | 9,000.00 | 7,950.00 | 8,500.00 | 4,250.00 | 28 |
| 2023-12-05 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 4,000.00 | 10 |
| 2023-12-04 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 4,000.00 | 6 |
| 2023-12-01 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 4,000.00 | 4 |
| 2023-11-30 | 7,000.00 | 8,000.00 | 7,000.00 | 8,000.00 | 4,000.00 | 14 |
| 2023-11-29 | 6,900.00 | 7,930.00 | 6,900.00 | 7,000.00 | 3,500.00 | 38 |
| 2023-11-28 | 8,000.00 | 8,000.00 | 6,000.00 | 6,900.00 | 3,450.00 | 1,738 |
| 2023-11-27 | 9,000.00 | 9,000.00 | 6,720.00 | 6,990.00 | 3,495.00 | 1,878 |
| 2023-11-24 | 7,000.00 | 8,000.00 | 7,000.00 | 7,900.00 | 3,950.00 | 1,402 |
| 2023-11-23 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 4,000.00 | 0 |
| 2023-11-22 | 9,200.00 | 9,200.00 | 8,000.00 | 8,000.00 | 4,000.00 | 44 |
| 2023-11-21 | 7,990.00 | 8,000.00 | 6,800.00 | 8,000.00 | 4,000.00 | 18 |
| 2023-11-20 | 9,100.00 | 9,100.00 | 7,740.00 | 8,000.00 | 4,000.00 | 556 |
| 2023-11-17 | 9,480.00 | 9,480.00 | 7,910.00 | 9,100.00 | 4,550.00 | 224 |
| 2023-11-16 | 7,950.00 | 9,300.00 | 7,950.00 | 9,300.00 | 4,650.00 | 13,444 |
| 2023-11-15 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 4,675.00 | 7,416 |
| 2023-11-14 | 10,950.00 | 11,050.00 | 9,500.00 | 11,000.00 | 5,500.00 | 824 |
| 2023-11-13 | 10,000.00 | 11,050.00 | 10,000.00 | 11,050.00 | 5,525.00 | 6 |
| 2023-11-10 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 5,525.00 | 2 |
| 2023-11-09 | 9,000.00 | 10,500.00 | 9,000.00 | 10,500.00 | 5,250.00 | 10 |
| 2023-11-08 | 11,060.00 | 11,060.00 | 9,500.00 | 10,500.00 | 5,250.00 | 208 |
| 2023-11-07 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 5,500.00 | 2 |
| 2023-11-06 | 11,060.00 | 11,060.00 | 11,060.00 | 11,060.00 | 5,530.00 | 0 |
| 2023-11-03 | 11,000.00 | 11,060.00 | 11,000.00 | 11,060.00 | 5,530.00 | 264 |
| 2023-11-02 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5,000.00 | 4 |
| 2023-11-01 | 9,000.00 | 9,500.00 | 8,600.00 | 9,500.00 | 4,750.00 | 470 |
| 2023-10-31 | 9,100.00 | 10,100.00 | 7,850.00 | 10,100.00 | 5,050.00 | 570 |
| 2023-10-30 | 8,050.00 | 9,100.00 | 8,000.00 | 9,100.00 | 4,550.00 | 330 |
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.