311960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 4,590.00 | 4,590.00 | 4,300.00 | 4,580.00 | 4,580.00 | 107 |
| 2024-07-19 | 4,100.00 | 4,600.00 | 3,800.00 | 4,595.00 | 4,595.00 | 1,352 |
| 2024-07-18 | 4,095.00 | 4,095.00 | 3,800.00 | 4,000.00 | 4,000.00 | 291 |
| 2024-07-17 | 3,795.00 | 4,050.00 | 3,550.00 | 3,980.00 | 3,980.00 | 670 |
| 2024-07-16 | 3,500.00 | 3,700.00 | 3,500.00 | 3,625.00 | 3,625.00 | 251 |
| 2024-07-15 | 4,295.00 | 4,295.00 | 3,580.00 | 3,580.00 | 3,580.00 | 1,705 |
| 2024-07-12 | 4,700.00 | 4,800.00 | 4,050.00 | 4,050.00 | 4,050.00 | 721 |
| 2024-07-11 | 5,210.00 | 5,900.00 | 4,370.00 | 4,410.00 | 4,410.00 | 5,761 |
| 2024-07-10 | 4,770.00 | 5,140.00 | 4,770.00 | 5,140.00 | 5,140.00 | 5,541 |
| 2024-07-09 | 4,005.00 | 4,475.00 | 4,005.00 | 4,475.00 | 4,475.00 | 5,434 |
| 2024-07-08 | 2,895.00 | 3,895.00 | 2,895.00 | 3,895.00 | 3,895.00 | 6,810 |
| 2024-07-05 | 3,500.00 | 3,980.00 | 3,390.00 | 3,390.00 | 3,390.00 | 4,874 |
| 2024-07-04 | 4,600.00 | 4,600.00 | 3,985.00 | 3,985.00 | 3,985.00 | 10,172 |
| 2024-07-03 | 5,000.00 | 5,000.00 | 4,415.00 | 4,685.00 | 4,685.00 | 1,299 |
| 2024-07-02 | 5,200.00 | 5,200.00 | 4,700.00 | 4,970.00 | 4,970.00 | 970 |
| 2024-07-01 | 5,600.00 | 5,790.00 | 4,760.00 | 5,080.00 | 5,080.00 | 8,800 |
| 2024-06-28 | 5,600.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 346 |
| 2024-06-27 | 5,560.00 | 5,560.00 | 5,200.00 | 5,480.00 | 5,480.00 | 1,607 |
| 2024-06-26 | 5,390.00 | 5,490.00 | 5,380.00 | 5,390.00 | 5,390.00 | 802 |
| 2024-06-25 | 5,280.00 | 6,000.00 | 5,280.00 | 5,400.00 | 5,400.00 | 13,826 |
| 2024-06-24 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 1,754 |
| 2024-06-21 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1,731 |
| 2024-06-20 | 9,830.00 | 9,830.00 | 8,580.00 | 8,580.00 | 8,580.00 | 3,109 |
| 2024-06-19 | 10,900.00 | 10,900.00 | 9,850.00 | 10,090.00 | 10,090.00 | 792 |
| 2024-06-18 | 11,100.00 | 11,100.00 | 9,900.00 | 10,380.00 | 10,380.00 | 641 |
| 2024-06-17 | 9,810.00 | 10,990.00 | 9,600.00 | 10,330.00 | 10,330.00 | 2,182 |
| 2024-06-14 | 10,200.00 | 10,200.00 | 9,890.00 | 10,000.00 | 10,000.00 | 568 |
| 2024-06-13 | 10,000.00 | 10,500.00 | 9,700.00 | 10,190.00 | 10,190.00 | 1,039 |
| 2024-06-12 | 9,960.00 | 10,890.00 | 9,700.00 | 10,660.00 | 10,660.00 | 778 |
| 2024-06-11 | 9,990.00 | 9,990.00 | 9,600.00 | 9,900.00 | 9,900.00 | 141 |
| 2024-06-10 | 9,950.00 | 9,950.00 | 9,930.00 | 9,930.00 | 9,930.00 | 73 |
| 2024-06-07 | 9,800.00 | 9,960.00 | 9,630.00 | 9,640.00 | 9,640.00 | 103 |
| 2024-06-05 | 9,960.00 | 10,470.00 | 9,610.00 | 9,980.00 | 9,980.00 | 395 |
| 2024-06-04 | 9,620.00 | 9,980.00 | 9,620.00 | 9,960.00 | 9,960.00 | 551 |
| 2024-06-03 | 10,000.00 | 10,000.00 | 9,620.00 | 10,000.00 | 10,000.00 | 16 |
| 2024-05-31 | 9,990.00 | 9,990.00 | 9,440.00 | 9,980.00 | 9,980.00 | 102 |
| 2024-05-30 | 9,800.00 | 10,450.00 | 9,510.00 | 9,990.00 | 9,990.00 | 1,353 |
| 2024-05-29 | 9,650.00 | 10,190.00 | 9,400.00 | 10,090.00 | 10,090.00 | 844 |
| 2024-05-28 | 9,990.00 | 10,470.00 | 9,640.00 | 9,870.00 | 9,870.00 | 1,600 |
| 2024-05-27 | 9,980.00 | 9,980.00 | 9,730.00 | 9,730.00 | 9,730.00 | 9 |
| 2024-05-24 | 9,600.00 | 9,980.00 | 9,500.00 | 9,960.00 | 9,960.00 | 1,052 |
| 2024-05-23 | 10,200.00 | 10,200.00 | 9,060.00 | 9,940.00 | 9,940.00 | 1,082 |
| 2024-05-22 | 9,840.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1,383 |
| 2024-05-21 | 10,120.00 | 10,120.00 | 9,800.00 | 9,840.00 | 9,840.00 | 1,648 |
| 2024-05-20 | 10,100.00 | 10,390.00 | 10,000.00 | 10,000.00 | 10,000.00 | 500 |
| 2024-05-17 | 9,800.00 | 10,480.00 | 9,800.00 | 10,000.00 | 10,000.00 | 2,002 |
| 2024-05-16 | 10,500.00 | 10,500.00 | 9,260.00 | 10,360.00 | 10,360.00 | 2,135 |
| 2024-05-14 | 10,860.00 | 11,700.00 | 10,120.00 | 10,890.00 | 10,890.00 | 201 |
| 2024-05-13 | 10,490.00 | 10,490.00 | 10,100.00 | 10,370.00 | 10,370.00 | 472 |
| 2024-05-10 | 10,230.00 | 10,410.00 | 10,000.00 | 10,350.00 | 10,350.00 | 837 |
| 2024-05-09 | 10,900.00 | 10,900.00 | 10,000.00 | 10,270.00 | 10,270.00 | 1,004 |
| 2024-05-08 | 10,300.00 | 10,500.00 | 10,110.00 | 10,290.00 | 10,290.00 | 690 |
| 2024-05-07 | 10,080.00 | 10,470.00 | 10,080.00 | 10,300.00 | 10,300.00 | 181 |
| 2024-05-03 | 10,060.00 | 10,840.00 | 9,800.00 | 10,080.00 | 10,080.00 | 1,827 |
| 2024-05-02 | 10,500.00 | 10,950.00 | 10,200.00 | 10,950.00 | 10,950.00 | 605 |
| 2024-04-30 | 11,420.00 | 11,430.00 | 10,050.00 | 11,090.00 | 11,090.00 | 342 |
| 2024-04-29 | 11,430.00 | 11,880.00 | 10,000.00 | 11,430.00 | 11,430.00 | 181 |
| 2024-04-26 | 10,700.00 | 11,500.00 | 10,660.00 | 11,390.00 | 11,390.00 | 202 |
| 2024-04-25 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 2 |
| 2024-04-24 | 11,470.00 | 11,470.00 | 11,430.00 | 11,430.00 | 11,430.00 | 3 |
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.