311060 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 4,895.00 | 4,895.00 | 4,635.00 | 4,670.00 | 4,670.00 | 995 |
| 2024-10-22 | 4,880.00 | 4,880.00 | 4,615.00 | 4,680.00 | 4,680.00 | 3,069 |
| 2024-10-21 | 5,080.00 | 5,080.00 | 4,620.00 | 4,750.00 | 4,750.00 | 4,410 |
| 2024-10-18 | 5,090.00 | 5,090.00 | 4,800.00 | 4,990.00 | 4,990.00 | 99 |
| 2024-10-17 | 5,000.00 | 5,020.00 | 4,815.00 | 4,990.00 | 4,990.00 | 6,613 |
| 2024-10-16 | 5,010.00 | 5,010.00 | 4,900.00 | 4,995.00 | 4,995.00 | 743 |
| 2024-10-15 | 5,350.00 | 5,350.00 | 4,910.00 | 5,030.00 | 5,030.00 | 5,980 |
| 2024-10-14 | 5,400.00 | 5,400.00 | 5,020.00 | 5,200.00 | 5,200.00 | 1,346 |
| 2024-10-11 | 5,380.00 | 5,380.00 | 5,020.00 | 5,270.00 | 5,270.00 | 167 |
| 2024-10-10 | 5,080.00 | 5,290.00 | 5,000.00 | 5,190.00 | 5,190.00 | 3,395 |
| 2024-10-08 | 5,000.00 | 5,100.00 | 5,000.00 | 5,080.00 | 5,080.00 | 2,912 |
| 2024-10-07 | 5,010.00 | 5,300.00 | 5,000.00 | 5,130.00 | 5,130.00 | 2,217 |
| 2024-10-04 | 4,800.00 | 5,400.00 | 4,800.00 | 5,330.00 | 5,330.00 | 5,788 |
| 2024-10-02 | 5,290.00 | 5,290.00 | 4,755.00 | 4,935.00 | 4,935.00 | 3,081 |
| 2024-09-30 | 4,610.00 | 5,400.00 | 4,410.00 | 4,740.00 | 4,740.00 | 20,061 |
| 2024-09-27 | 5,180.00 | 5,680.00 | 5,180.00 | 5,180.00 | 5,180.00 | 15,574 |
| 2024-09-26 | 5,990.00 | 6,090.00 | 5,900.00 | 6,090.00 | 6,090.00 | 30,585 |
| 2024-09-25 | 5,920.00 | 5,920.00 | 5,600.00 | 5,900.00 | 5,900.00 | 2,560 |
| 2024-09-24 | 5,940.00 | 5,980.00 | 5,750.00 | 5,890.00 | 5,890.00 | 1,288 |
| 2024-09-23 | 5,590.00 | 5,880.00 | 5,500.00 | 5,840.00 | 5,840.00 | 10,085 |
| 2024-09-20 | 5,090.00 | 5,420.00 | 5,090.00 | 5,420.00 | 5,420.00 | 5,206 |
| 2024-09-19 | 4,950.00 | 5,000.00 | 4,950.00 | 5,000.00 | 5,000.00 | 2,743 |
| 2024-09-13 | 4,950.00 | 4,950.00 | 4,940.00 | 4,950.00 | 4,950.00 | 1,925 |
| 2024-09-12 | 4,895.00 | 4,900.00 | 4,895.00 | 4,900.00 | 4,900.00 | 2,288 |
| 2024-09-11 | 4,805.00 | 4,950.00 | 4,760.00 | 4,890.00 | 4,890.00 | 4,886 |
| 2024-09-10 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 800 |
| 2024-09-09 | 4,990.00 | 5,000.00 | 4,705.00 | 4,980.00 | 4,980.00 | 18,730 |
| 2024-09-06 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 2,377 |
| 2024-09-05 | 4,990.00 | 4,990.00 | 4,755.00 | 4,990.00 | 4,990.00 | 5,704 |
| 2024-09-04 | 4,995.00 | 4,995.00 | 4,730.00 | 4,995.00 | 4,995.00 | 5,711 |
| 2024-09-03 | 4,995.00 | 4,995.00 | 4,775.00 | 4,995.00 | 4,995.00 | 659 |
| 2024-09-02 | 4,705.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 2,379 |
| 2024-08-30 | 4,800.00 | 4,900.00 | 4,785.00 | 4,900.00 | 4,900.00 | 348 |
| 2024-08-29 | 4,630.00 | 4,900.00 | 4,630.00 | 4,900.00 | 4,900.00 | 12,930 |
| 2024-08-28 | 4,785.00 | 4,785.00 | 4,700.00 | 4,785.00 | 4,785.00 | 1,568 |
| 2024-08-27 | 4,745.00 | 4,745.00 | 4,600.00 | 4,745.00 | 4,745.00 | 2,055 |
| 2024-08-26 | 4,830.00 | 4,830.00 | 4,660.00 | 4,825.00 | 4,825.00 | 251 |
| 2024-08-23 | 4,835.00 | 4,835.00 | 4,790.00 | 4,830.00 | 4,830.00 | 1,069 |
| 2024-08-22 | 4,845.00 | 4,845.00 | 4,620.00 | 4,840.00 | 4,840.00 | 2,888 |
| 2024-08-21 | 4,800.00 | 4,900.00 | 4,610.00 | 4,900.00 | 4,900.00 | 2,750 |
| 2024-08-20 | 4,800.00 | 4,900.00 | 4,605.00 | 4,900.00 | 4,900.00 | 3,551 |
| 2024-08-19 | 4,710.00 | 4,835.00 | 4,650.00 | 4,835.00 | 4,835.00 | 2,633 |
| 2024-08-16 | 4,970.00 | 4,970.00 | 4,700.00 | 4,870.00 | 4,870.00 | 2,722 |
| 2024-08-14 | 4,850.00 | 4,975.00 | 4,800.00 | 4,895.00 | 4,895.00 | 1,651 |
| 2024-08-13 | 4,980.00 | 4,990.00 | 4,925.00 | 4,990.00 | 4,990.00 | 1,047 |
| 2024-08-12 | 4,990.00 | 4,990.00 | 4,980.00 | 4,980.00 | 4,980.00 | 46 |
| 2024-08-09 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 231 |
| 2024-08-08 | 4,990.00 | 4,995.00 | 4,825.00 | 4,980.00 | 4,980.00 | 1,842 |
| 2024-08-07 | 4,900.00 | 5,000.00 | 4,850.00 | 4,995.00 | 4,995.00 | 3,322 |
| 2024-08-06 | 5,000.00 | 5,180.00 | 4,800.00 | 5,000.00 | 5,000.00 | 1,432 |
| 2024-08-05 | 4,800.00 | 4,995.00 | 4,510.00 | 4,995.00 | 4,995.00 | 5,150 |
| 2024-08-02 | 4,800.00 | 4,995.00 | 4,800.00 | 4,995.00 | 4,995.00 | 1,120 |
| 2024-08-01 | 4,800.00 | 4,995.00 | 4,800.00 | 4,995.00 | 4,995.00 | 501 |
| 2024-07-31 | 4,995.00 | 4,995.00 | 4,800.00 | 4,995.00 | 4,995.00 | 986 |
| 2024-07-30 | 4,800.00 | 4,995.00 | 4,800.00 | 4,995.00 | 4,995.00 | 453 |
| 2024-07-29 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 602 |
| 2024-07-26 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 1,042 |
| 2024-07-25 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 424 |
| 2024-07-24 | 4,995.00 | 5,000.00 | 4,800.00 | 4,990.00 | 4,990.00 | 393 |
| 2024-07-23 | 4,895.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 4,274 |
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.