311960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,401.00 | 1,500.00 | 1,360.00 | 1,500.00 | 1,500.00 | 50 |
| 2026-10-14 | 1,540.00 | 1,600.00 | 1,401.00 | 1,600.00 | 1,600.00 | 26 |
| 2026-10-13 | 1,401.00 | 1,600.00 | 1,401.00 | 1,540.00 | 1,540.00 | 22 |
| 2026-10-12 | 1,500.00 | 1,699.00 | 1,500.00 | 1,600.00 | 1,600.00 | 15 |
| 2026-10-08 | 1,500.00 | 1,699.00 | 1,500.00 | 1,699.00 | 1,699.00 | 16 |
| 2026-10-07 | 1,700.00 | 1,700.00 | 1,500.00 | 1,617.00 | 1,617.00 | 33 |
| 2026-10-06 | 1,800.00 | 1,800.00 | 1,379.00 | 1,600.00 | 1,600.00 | 309 |
| 2026-10-02 | 1,898.00 | 1,899.00 | 1,622.00 | 1,622.00 | 1,622.00 | 183 |
| 2026-10-01 | 1,500.00 | 1,899.00 | 1,500.00 | 1,899.00 | 1,899.00 | 33 |
| 2026-09-30 | 1,700.00 | 1,789.00 | 1,430.00 | 1,679.00 | 1,679.00 | 649 |
| 2026-09-29 | 1,401.00 | 1,679.00 | 1,401.00 | 1,679.00 | 1,679.00 | 16 |
| 2026-09-28 | 1,400.00 | 1,530.00 | 1,400.00 | 1,530.00 | 1,530.00 | 3 |
| 2026-09-23 | 1,400.00 | 1,579.00 | 1,348.00 | 1,570.00 | 1,570.00 | 58 |
| 2026-09-22 | 1,400.00 | 1,587.00 | 1,400.00 | 1,585.00 | 1,585.00 | 29 |
| 2026-09-21 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 10 |
| 2026-09-18 | 1,200.00 | 1,380.00 | 1,020.00 | 1,380.00 | 1,380.00 | 472 |
| 2026-09-17 | 1,290.00 | 1,300.00 | 1,044.00 | 1,200.00 | 1,200.00 | 780 |
| 2026-09-16 | 1,444.00 | 1,500.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,229 |
| 2026-09-15 | 1,700.00 | 1,700.00 | 1,444.00 | 1,444.00 | 1,444.00 | 4,437 |
| 2026-09-14 | 1,950.00 | 1,950.00 | 1,500.00 | 1,698.00 | 1,698.00 | 9 |
| 2026-09-11 | 1,525.00 | 1,699.00 | 1,525.00 | 1,698.00 | 1,698.00 | 18 |
| 2026-09-10 | 1,800.00 | 1,800.00 | 1,600.00 | 1,789.00 | 1,789.00 | 40 |
| 2026-09-09 | 1,799.00 | 1,799.00 | 1,530.00 | 1,770.00 | 1,770.00 | 1,058 |
| 2026-09-08 | 1,798.00 | 1,798.00 | 1,600.00 | 1,795.00 | 1,795.00 | 45 |
| 2026-09-07 | 1,500.00 | 1,793.00 | 1,500.00 | 1,793.00 | 1,793.00 | 31 |
| 2026-09-04 | 1,799.00 | 1,799.00 | 1,530.00 | 1,700.00 | 1,700.00 | 1,001 |
| 2026-09-03 | 1,799.00 | 1,799.00 | 1,549.00 | 1,798.00 | 1,798.00 | 44 |
| 2026-09-02 | 1,798.00 | 1,798.00 | 1,601.00 | 1,796.00 | 1,796.00 | 5 |
| 2026-09-01 | 1,799.00 | 1,799.00 | 1,603.00 | 1,799.00 | 1,799.00 | 19 |
| 2026-08-31 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1 |
| 2026-08-28 | 1,700.00 | 1,799.00 | 1,601.00 | 1,799.00 | 1,799.00 | 53 |
| 2026-08-27 | 1,698.00 | 1,699.00 | 1,698.00 | 1,699.00 | 1,699.00 | 2 |
| 2026-08-26 | 1,700.00 | 1,799.00 | 1,501.00 | 1,501.00 | 1,501.00 | 31 |
| 2026-08-25 | 1,601.00 | 1,798.00 | 1,530.00 | 1,660.00 | 1,660.00 | 77 |
| 2026-08-24 | 1,601.00 | 1,798.00 | 1,601.00 | 1,798.00 | 1,798.00 | 4 |
| 2026-08-21 | 1,606.00 | 1,796.00 | 1,606.00 | 1,796.00 | 1,796.00 | 2 |
| 2026-08-20 | 1,800.00 | 1,800.00 | 1,601.00 | 1,799.00 | 1,799.00 | 33 |
| 2026-08-19 | 1,800.00 | 1,800.00 | 1,603.00 | 1,799.00 | 1,799.00 | 20 |
| 2026-08-18 | 1,899.00 | 1,899.00 | 1,611.00 | 1,799.00 | 1,799.00 | 283 |
| 2026-08-14 | 1,801.00 | 1,998.00 | 1,700.00 | 1,885.00 | 1,885.00 | 199 |
| 2026-08-13 | 1,801.00 | 2,000.00 | 1,801.00 | 1,998.00 | 1,998.00 | 46 |
| 2026-08-12 | 1,999.00 | 1,999.00 | 1,801.00 | 1,997.00 | 1,997.00 | 7 |
| 2026-08-11 | 1,998.00 | 1,998.00 | 1,804.00 | 1,998.00 | 1,998.00 | 7 |
| 2026-08-10 | 2,000.00 | 2,000.00 | 1,802.00 | 1,999.00 | 1,999.00 | 13 |
| 2026-08-07 | 2,000.00 | 2,000.00 | 1,800.00 | 1,999.00 | 1,999.00 | 71 |
| 2026-08-06 | 2,000.00 | 2,080.00 | 1,803.00 | 1,998.00 | 1,998.00 | 145 |
| 2026-08-05 | 2,100.00 | 2,100.00 | 1,801.00 | 2,055.00 | 2,055.00 | 72 |
| 2026-08-04 | 2,000.00 | 2,000.00 | 1,803.00 | 2,000.00 | 2,000.00 | 8 |
| 2026-08-03 | 2,090.00 | 2,090.00 | 1,900.00 | 1,900.00 | 1,900.00 | 16 |
| 2026-07-31 | 2,000.00 | 2,095.00 | 1,700.00 | 1,901.00 | 1,901.00 | 252 |
| 2026-07-30 | 1,801.00 | 2,000.00 | 1,801.00 | 1,999.00 | 1,999.00 | 47 |
| 2026-07-29 | 1,901.00 | 2,060.00 | 1,900.00 | 2,050.00 | 2,050.00 | 21 |
| 2026-07-28 | 2,090.00 | 2,090.00 | 1,900.00 | 2,060.00 | 2,060.00 | 40 |
| 2026-07-27 | 2,100.00 | 2,100.00 | 1,800.00 | 2,090.00 | 2,090.00 | 73 |
| 2026-07-24 | 1,900.00 | 2,100.00 | 1,803.00 | 2,090.00 | 2,090.00 | 73 |
| 2026-07-23 | 2,100.00 | 2,100.00 | 1,785.00 | 1,900.00 | 1,900.00 | 101 |
| 2026-07-22 | 2,000.00 | 2,290.00 | 1,801.00 | 2,095.00 | 2,095.00 | 108 |
| 2026-07-21 | 2,000.00 | 2,000.00 | 1,700.00 | 1,997.00 | 1,997.00 | 200 |
| 2026-07-20 | 1,800.00 | 1,999.00 | 1,800.00 | 1,999.00 | 1,999.00 | 13 |
| 2026-07-16 | 2,000.00 | 2,000.00 | 1,800.00 | 1,999.00 | 1,999.00 | 15 |
Page 1 of 16 · 944 trading daysOlder →
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.