311960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 11,480.00 | 11,480.00 | 10,500.00 | 11,470.00 | 11,470.00 | 181 |
| 2024-04-22 | 11,300.00 | 11,800.00 | 11,000.00 | 11,500.00 | 11,500.00 | 98 |
| 2024-04-19 | 11,390.00 | 11,880.00 | 10,690.00 | 11,300.00 | 11,300.00 | 1,260 |
| 2024-04-18 | 12,890.00 | 12,890.00 | 11,150.00 | 11,360.00 | 11,360.00 | 1,591 |
| 2024-04-17 | 11,160.00 | 11,800.00 | 11,150.00 | 11,630.00 | 11,630.00 | 326 |
| 2024-04-16 | 12,000.00 | 12,000.00 | 11,050.00 | 11,970.00 | 11,970.00 | 240 |
| 2024-04-15 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 9 |
| 2024-04-12 | 12,000.00 | 12,480.00 | 11,500.00 | 12,430.00 | 12,430.00 | 97 |
| 2024-04-11 | 11,800.00 | 12,100.00 | 11,500.00 | 11,990.00 | 11,990.00 | 224 |
| 2024-04-09 | 12,120.00 | 12,120.00 | 11,500.00 | 12,100.00 | 12,100.00 | 87 |
| 2024-04-08 | 11,610.00 | 12,130.00 | 11,500.00 | 12,090.00 | 12,090.00 | 135 |
| 2024-04-05 | 12,160.00 | 12,160.00 | 12,030.00 | 12,150.00 | 12,150.00 | 16 |
| 2024-04-04 | 12,190.00 | 12,190.00 | 12,170.00 | 12,170.00 | 12,170.00 | 2 |
| 2024-04-03 | 11,600.00 | 12,330.00 | 11,600.00 | 12,300.00 | 12,300.00 | 55 |
| 2024-04-02 | 12,240.00 | 12,240.00 | 12,240.00 | 12,240.00 | 12,240.00 | 1 |
| 2024-04-01 | 12,480.00 | 12,480.00 | 11,500.00 | 12,340.00 | 12,340.00 | 59 |
| 2024-03-29 | 12,490.00 | 12,490.00 | 10,650.00 | 11,990.00 | 11,990.00 | 654 |
| 2024-03-28 | 12,000.00 | 12,790.00 | 12,000.00 | 12,500.00 | 12,500.00 | 67 |
| 2024-03-27 | 11,900.00 | 12,800.00 | 11,120.00 | 12,500.00 | 12,500.00 | 266 |
| 2024-03-26 | 12,980.00 | 12,980.00 | 11,500.00 | 12,970.00 | 12,970.00 | 96 |
| 2024-03-25 | 13,500.00 | 13,800.00 | 12,000.00 | 12,980.00 | 12,980.00 | 99 |
| 2024-03-22 | 13,740.00 | 13,740.00 | 12,500.00 | 13,490.00 | 13,490.00 | 25 |
| 2024-03-21 | 13,730.00 | 13,800.00 | 11,720.00 | 13,740.00 | 13,740.00 | 788 |
| 2024-03-20 | 13,810.00 | 13,810.00 | 13,780.00 | 13,780.00 | 13,780.00 | 23 |
| 2024-03-19 | 13,000.00 | 13,930.00 | 13,000.00 | 13,880.00 | 13,880.00 | 85 |
| 2024-03-18 | 13,000.00 | 13,930.00 | 12,500.00 | 13,930.00 | 13,930.00 | 577 |
| 2024-03-15 | 13,890.00 | 14,000.00 | 13,890.00 | 13,890.00 | 13,890.00 | 598 |
| 2024-03-14 | 14,000.00 | 14,000.00 | 12,500.00 | 13,890.00 | 13,890.00 | 164 |
| 2024-03-13 | 12,000.00 | 13,670.00 | 12,000.00 | 13,670.00 | 13,670.00 | 1,212 |
| 2024-03-12 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | 198 |
| 2024-03-11 | 11,500.00 | 11,990.00 | 11,000.00 | 11,770.00 | 11,770.00 | 356 |
| 2024-03-08 | 11,000.00 | 12,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 399 |
| 2024-03-07 | 11,000.00 | 11,000.00 | 10,490.00 | 10,990.00 | 10,990.00 | 221 |
| 2024-03-06 | 11,470.00 | 11,490.00 | 10,150.00 | 10,220.00 | 10,220.00 | 637 |
| 2024-03-05 | 10,250.00 | 11,700.00 | 10,000.00 | 11,410.00 | 11,410.00 | 361 |
| 2024-03-04 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 2 |
| 2024-02-29 | 10,240.00 | 10,240.00 | 10,200.00 | 10,200.00 | 10,200.00 | 12 |
| 2024-02-28 | 10,260.00 | 10,270.00 | 10,260.00 | 10,270.00 | 10,270.00 | 59 |
| 2024-02-27 | 10,210.00 | 10,210.00 | 9,900.00 | 10,100.00 | 10,100.00 | 20 |
| 2024-02-26 | 10,000.00 | 10,260.00 | 10,000.00 | 10,230.00 | 10,230.00 | 7 |
| 2024-02-23 | 10,280.00 | 10,280.00 | 9,800.00 | 9,800.00 | 9,800.00 | 165 |
| 2024-02-22 | 10,260.00 | 10,260.00 | 10,200.00 | 10,200.00 | 10,200.00 | 35 |
| 2024-02-21 | 10,230.00 | 10,230.00 | 10,000.00 | 10,080.00 | 10,080.00 | 151 |
| 2024-02-20 | 10,390.00 | 10,390.00 | 9,800.00 | 10,230.00 | 10,230.00 | 76 |
| 2024-02-19 | 10,400.00 | 10,400.00 | 10,270.00 | 10,270.00 | 10,270.00 | 17 |
| 2024-02-16 | 10,430.00 | 10,430.00 | 9,950.00 | 10,370.00 | 10,370.00 | 70 |
| 2024-02-15 | 10,480.00 | 10,480.00 | 9,600.00 | 10,340.00 | 10,340.00 | 194 |
| 2024-02-14 | 9,900.00 | 10,450.00 | 9,800.00 | 10,300.00 | 10,300.00 | 173 |
| 2024-02-13 | 10,500.00 | 10,500.00 | 9,220.00 | 10,200.00 | 10,200.00 | 1,428 |
| 2024-02-08 | 10,890.00 | 10,890.00 | 9,130.00 | 9,900.00 | 9,900.00 | 2,907 |
| 2024-02-07 | 10,880.00 | 11,500.00 | 10,700.00 | 10,720.00 | 10,720.00 | 966 |
| 2024-02-06 | 10,800.00 | 11,390.00 | 10,770.00 | 11,340.00 | 11,340.00 | 400 |
| 2024-02-05 | 10,760.00 | 11,490.00 | 10,750.00 | 11,490.00 | 11,490.00 | 609 |
| 2024-02-02 | 11,440.00 | 11,440.00 | 10,750.00 | 10,750.00 | 10,750.00 | 658 |
| 2024-02-01 | 11,410.00 | 11,410.00 | 11,000.00 | 11,370.00 | 11,370.00 | 356 |
| 2024-01-31 | 10,580.00 | 11,450.00 | 10,580.00 | 11,340.00 | 11,340.00 | 89 |
| 2024-01-30 | 11,470.00 | 11,790.00 | 10,500.00 | 10,580.00 | 10,580.00 | 549 |
| 2024-01-29 | 11,470.00 | 11,470.00 | 10,600.00 | 11,440.00 | 11,440.00 | 780 |
| 2024-01-26 | 11,090.00 | 11,490.00 | 10,570.00 | 10,570.00 | 10,570.00 | 23 |
| 2024-01-25 | 11,490.00 | 11,490.00 | 10,530.00 | 11,090.00 | 11,090.00 | 82 |
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.