311060 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 8,500.00 | 9,300.00 | 8,500.00 | 9,100.00 | 4,550.00 | 2,004 |
| 2023-10-26 | 8,200.00 | 9,300.00 | 8,200.00 | 9,300.00 | 4,650.00 | 820 |
| 2023-10-25 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 4,600.00 | 2 |
| 2023-10-24 | 7,100.00 | 8,200.00 | 7,100.00 | 8,150.00 | 4,075.00 | 444 |
| 2023-10-23 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 4,100.00 | 400 |
| 2023-10-20 | 8,420.00 | 11,190.00 | 8,420.00 | 8,520.00 | 4,260.00 | 2,062 |
| 2023-10-19 | 8,200.00 | 10,000.00 | 8,110.00 | 9,900.00 | 4,950.00 | 1,056 |
| 2023-10-18 | 8,300.00 | 9,530.00 | 8,300.00 | 9,530.00 | 4,765.00 | 1,282 |
| 2023-10-17 | 9,540.00 | 9,540.00 | 8,000.00 | 9,530.00 | 4,765.00 | 664 |
| 2023-10-16 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 4,150.00 | 0 |
| 2023-10-13 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 4,150.00 | 0 |
| 2023-10-12 | 8,770.00 | 8,770.00 | 8,300.00 | 8,300.00 | 4,150.00 | 18 |
| 2023-10-11 | 10,320.00 | 10,320.00 | 7,640.00 | 7,640.00 | 3,820.00 | 26 |
| 2023-10-10 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 4,495.00 | 0 |
| 2023-10-06 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 4,495.00 | 2 |
| 2023-10-05 | 6,210.00 | 7,890.00 | 6,210.00 | 7,890.00 | 3,945.00 | 14 |
| 2023-10-04 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 3,650.00 | 18 |
| 2023-09-27 | 6,500.00 | 8,480.00 | 6,500.00 | 8,480.00 | 4,240.00 | 402 |
| 2023-09-26 | 6,360.00 | 7,400.00 | 6,340.00 | 7,400.00 | 3,700.00 | 16 |
| 2023-09-25 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 3,725.00 | 6 |
| 2023-09-22 | 8,800.00 | 8,800.00 | 8,650.00 | 8,650.00 | 4,325.00 | 4 |
| 2023-09-21 | 8,700.00 | 9,990.00 | 8,500.00 | 9,990.00 | 4,995.00 | 30 |
| 2023-09-20 | 10,000.00 | 10,000.00 | 7,550.00 | 9,990.00 | 4,995.00 | 8 |
| 2023-09-19 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 4,450.00 | 0 |
| 2023-09-18 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 4,450.00 | 0 |
| 2023-09-15 | 9,230.00 | 9,230.00 | 6,830.00 | 8,900.00 | 4,450.00 | 252 |
| 2023-09-14 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 4,015.00 | 2 |
| 2023-09-13 | 7,060.00 | 7,060.00 | 6,990.00 | 6,990.00 | 3,495.00 | 22 |
| 2023-09-12 | 8,280.00 | 8,280.00 | 6,150.00 | 6,150.00 | 3,075.00 | 8 |
| 2023-09-11 | 7,270.00 | 7,270.00 | 5,520.00 | 7,220.00 | 3,610.00 | 28 |
| 2023-09-08 | 6,340.00 | 6,340.00 | 5,520.00 | 6,330.00 | 3,165.00 | 524 |
| 2023-09-07 | 7,190.00 | 7,190.00 | 5,520.00 | 5,520.00 | 2,760.00 | 204 |
| 2023-09-06 | 5,450.00 | 6,260.00 | 5,450.00 | 6,260.00 | 3,130.00 | 218 |
| 2023-09-05 | 6,450.00 | 6,450.00 | 5,450.00 | 5,450.00 | 2,725.00 | 152 |
| 2023-09-04 | 7,470.00 | 7,470.00 | 5,610.00 | 5,610.00 | 2,805.00 | 14 |
| 2023-09-01 | 7,890.00 | 7,890.00 | 5,860.00 | 6,500.00 | 3,250.00 | 4,292 |
| 2023-08-31 | 7,310.00 | 7,310.00 | 5,500.00 | 6,880.00 | 3,440.00 | 14 |
| 2023-08-30 | 5,870.00 | 6,370.00 | 5,380.00 | 6,370.00 | 3,185.00 | 530 |
| 2023-08-29 | 5,990.00 | 5,990.00 | 5,120.00 | 5,870.00 | 2,935.00 | 2,734 |
| 2023-08-28 | 5,950.00 | 5,950.00 | 5,200.00 | 5,390.00 | 2,695.00 | 14,308 |
| 2023-08-25 | 5,700.00 | 5,700.00 | 5,200.00 | 5,200.00 | 2,600.00 | 24,320 |
| 2023-08-24 | 5,600.00 | 5,670.00 | 5,260.00 | 5,670.00 | 2,835.00 | 8,032 |
| 2023-08-23 | 8,100.00 | 8,100.00 | 6,000.00 | 6,000.00 | 3,000.00 | 694 |
| 2023-08-22 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 3,525.00 | 6 |
| 2023-08-21 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 4,145.00 | 2 |
| 2023-08-18 | 6,500.00 | 8,390.00 | 6,460.00 | 8,350.00 | 4,175.00 | 940 |
| 2023-08-17 | 7,620.00 | 7,620.00 | 7,600.00 | 7,600.00 | 3,800.00 | 4 |
| 2023-08-16 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 3,320.00 | 2 |
| 2023-08-14 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 2,895.00 | 2 |
| 2023-08-11 | 5,610.00 | 5,790.00 | 5,600.00 | 5,790.00 | 2,895.00 | 2,004 |
| 2023-08-10 | 6,650.00 | 6,650.00 | 5,600.00 | 5,790.00 | 2,895.00 | 2,004 |
| 2023-08-09 | 5,680.00 | 5,790.00 | 5,600.00 | 5,790.00 | 2,895.00 | 2,366 |
| 2023-08-08 | 5,780.00 | 5,790.00 | 5,780.00 | 5,790.00 | 2,895.00 | 46 |
| 2023-08-07 | 5,700.00 | 5,800.00 | 5,600.00 | 5,790.00 | 2,895.00 | 9,434 |
| 2023-08-04 | 5,600.00 | 5,600.00 | 5,200.00 | 5,600.00 | 2,800.00 | 11,226 |
| 2023-08-03 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2,750.00 | 1,242 |
| 2023-08-02 | 5,500.00 | 5,700.00 | 5,500.00 | 5,500.00 | 2,750.00 | 13,874 |
| 2023-08-01 | 5,500.00 | 5,500.00 | 5,200.00 | 5,500.00 | 2,750.00 | 11,144 |
| 2023-07-31 | 6,530.00 | 6,530.00 | 5,250.00 | 5,500.00 | 2,750.00 | 18,402 |
| 2023-07-28 | 5,500.00 | 5,700.00 | 5,100.00 | 5,700.00 | 2,850.00 | 33,222 |
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.