311060 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,650.00 | 0 |
| 2023-04-27 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,650.00 | 0 |
| 2023-04-26 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,650.00 | 0 |
| 2023-04-25 | 5,310.00 | 5,310.00 | 5,300.00 | 5,300.00 | 2,650.00 | 100 |
| 2023-04-24 | 5,960.00 | 5,970.00 | 5,960.00 | 5,970.00 | 2,985.00 | 38 |
| 2023-04-21 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 2,995.00 | 0 |
| 2023-04-20 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 2,995.00 | 0 |
| 2023-04-19 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 2,995.00 | 0 |
| 2023-04-18 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 2,995.00 | 0 |
| 2023-04-17 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 2,995.00 | 0 |
| 2023-04-14 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 2,995.00 | 80 |
| 2023-04-13 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,700.00 | 0 |
| 2023-04-12 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,700.00 | 0 |
| 2023-04-11 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,700.00 | 156 |
| 2023-04-10 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,700.00 | 0 |
| 2023-04-07 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,700.00 | 0 |
| 2023-04-06 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,700.00 | 1,400 |
| 2023-04-05 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 2,675.00 | 1,000 |
| 2023-04-04 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,700.00 | 0 |
| 2023-04-03 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,700.00 | 0 |
| 2023-03-31 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 2,700.00 | 1,002 |
| 2023-03-30 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 2,640.00 | 58 |
| 2023-03-29 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 2,640.00 | 518 |
| 2023-03-28 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 2,640.00 | 0 |
| 2023-03-27 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 2,640.00 | 0 |
| 2023-03-24 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 2,640.00 | 0 |
| 2023-03-23 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 2,640.00 | 0 |
| 2023-03-22 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 2,640.00 | 0 |
| 2023-03-21 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 2,640.00 | 0 |
| 2023-03-20 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 2,640.00 | 2 |
| 2023-03-17 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,650.00 | 200 |
| 2023-03-16 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,650.00 | 110 |
| 2023-03-15 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 2,660.00 | 0 |
| 2023-03-14 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 2,660.00 | 100 |
| 2023-03-13 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 2,660.00 | 0 |
| 2023-03-10 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 2,660.00 | 0 |
| 2023-03-09 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 2,660.00 | 0 |
| 2023-03-08 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 2,660.00 | 0 |
| 2023-03-07 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 2,660.00 | 70 |
| 2023-03-06 | 5,330.00 | 5,330.00 | 5,320.00 | 5,320.00 | 2,660.00 | 820 |
| 2023-03-03 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 2,660.00 | 2 |
| 2023-03-02 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 2,685.00 | 0 |
| 2023-02-28 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 2,685.00 | 0 |
| 2023-02-27 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 2,685.00 | 4 |
| 2023-02-24 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 2,685.00 | 42 |
| 2023-02-23 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 2,685.00 | 200 |
| 2023-02-22 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 2,685.00 | 0 |
| 2023-02-21 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 2,685.00 | 0 |
| 2023-02-20 | 5,380.00 | 5,380.00 | 5,370.00 | 5,370.00 | 2,685.00 | 120 |
| 2023-02-17 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 2,685.00 | 0 |
| 2023-02-16 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 2,685.00 | 0 |
| 2023-02-15 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 2,685.00 | 210 |
| 2023-02-14 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,700.00 | 0 |
| 2023-02-13 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,700.00 | 358 |
| 2023-02-10 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,700.00 | 600 |
| 2023-02-09 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,700.00 | 60 |
| 2023-02-08 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,700.00 | 460 |
| 2023-02-07 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,700.00 | 400 |
| 2023-02-06 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,700.00 | 200 |
| 2023-02-03 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 2,720.00 | 564 |
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.