311060 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 3,400.00 | 4 |
| 2022-05-11 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 3,525.00 | 0 |
| 2022-05-10 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 3,525.00 | 4 |
| 2022-05-06 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 3,645.00 | 4 |
| 2022-05-04 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 3,245.00 | 4 |
| 2022-05-03 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 2,875.00 | 4 |
| 2022-05-02 | 5,100.00 | 5,100.00 | 4,100.00 | 5,060.00 | 2,530.00 | 22,004 |
| 2022-04-29 | 4,515.00 | 5,930.00 | 4,515.00 | 4,515.00 | 2,257.50 | 242 |
| 2022-04-28 | 6,330.00 | 6,330.00 | 5,300.00 | 5,300.00 | 2,650.00 | 110 |
| 2022-04-27 | 6,980.00 | 6,980.00 | 5,610.00 | 5,610.00 | 2,805.00 | 66 |
| 2022-04-26 | 6,740.00 | 6,740.00 | 5,200.00 | 6,590.00 | 3,295.00 | 506 |
| 2022-04-25 | 5,920.00 | 6,680.00 | 5,010.00 | 6,100.00 | 3,050.00 | 882 |
| 2022-04-22 | 5,900.00 | 5,900.00 | 5,020.00 | 5,890.00 | 2,945.00 | 284 |
| 2022-04-21 | 6,920.00 | 6,920.00 | 5,900.00 | 5,900.00 | 2,950.00 | 230 |
| 2022-04-20 | 5,980.00 | 6,930.00 | 5,980.00 | 6,930.00 | 3,465.00 | 66 |
| 2022-04-19 | 7,400.00 | 7,400.00 | 5,540.00 | 7,030.00 | 3,515.00 | 474 |
| 2022-04-18 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 3,255.00 | 4 |
| 2022-04-15 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 3,295.00 | 0 |
| 2022-04-14 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 3,295.00 | 0 |
| 2022-04-13 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 3,295.00 | 2 |
| 2022-04-12 | 6,900.00 | 6,900.00 | 5,100.00 | 6,720.00 | 3,360.00 | 410 |
| 2022-04-11 | 6,000.00 | 6,000.00 | 5,100.00 | 6,000.00 | 3,000.00 | 62 |
| 2022-04-08 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3,000.00 | 50 |
| 2022-04-07 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3,000.00 | 2 |
| 2022-04-06 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 3,040.00 | 6 |
| 2022-04-05 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 3,050.00 | 6 |
| 2022-04-04 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 3,050.00 | 4 |
| 2022-04-01 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 3,070.00 | 20 |
| 2022-03-31 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 3,240.00 | 0 |
| 2022-03-30 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 3,240.00 | 4 |
| 2022-03-29 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 3,245.00 | 10 |
| 2022-03-28 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 3,320.00 | 0 |
| 2022-03-25 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 3,320.00 | 4 |
| 2022-03-24 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 3,320.00 | 20 |
| 2022-03-23 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 2,905.00 | 4 |
| 2022-03-22 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,650.00 | 0 |
| 2022-03-21 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,650.00 | 0 |
| 2022-03-18 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,650.00 | 4 |
| 2022-03-17 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 2,635.00 | 0 |
| 2022-03-16 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 2,635.00 | 0 |
| 2022-03-15 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 2,635.00 | 0 |
| 2022-03-14 | 5,290.00 | 5,290.00 | 4,430.00 | 5,270.00 | 2,635.00 | 16 |
| 2022-03-11 | 4,600.00 | 5,210.00 | 4,600.00 | 5,210.00 | 2,605.00 | 62 |
| 2022-03-10 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 2,625.00 | 0 |
| 2022-03-08 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 2,625.00 | 4 |
| 2022-03-07 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 2,640.00 | 0 |
| 2022-03-04 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 2,640.00 | 0 |
| 2022-03-03 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 2,640.00 | 4 |
| 2022-03-02 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 2,640.00 | 4 |
| 2022-02-28 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2,250.00 | 0 |
| 2022-02-25 | 5,170.00 | 5,170.00 | 4,500.00 | 4,500.00 | 2,250.00 | 250 |
| 2022-02-24 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 2,690.00 | 0 |
| 2022-02-23 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 2,690.00 | 0 |
| 2022-02-22 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 2,690.00 | 0 |
| 2022-02-21 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 2,690.00 | 0 |
| 2022-02-18 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 2,690.00 | 0 |
| 2022-02-17 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 2,690.00 | 0 |
| 2022-02-16 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 2,690.00 | 4 |
| 2022-02-15 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 2,670.00 | 0 |
| 2022-02-14 | 4,540.00 | 5,340.00 | 4,540.00 | 5,340.00 | 2,670.00 | 12 |
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.