311960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 11,290.00 | 11,290.00 | 10,750.00 | 11,240.00 | 11,240.00 | 28 |
| 2024-01-23 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 1 |
| 2024-01-22 | 10,500.00 | 11,790.00 | 10,500.00 | 11,140.00 | 11,140.00 | 223 |
| 2024-01-19 | 11,790.00 | 11,790.00 | 11,000.00 | 11,490.00 | 11,490.00 | 10 |
| 2024-01-18 | 11,140.00 | 11,500.00 | 10,990.00 | 11,440.00 | 11,440.00 | 238 |
| 2024-01-17 | 11,490.00 | 11,490.00 | 11,140.00 | 11,140.00 | 11,140.00 | 23 |
| 2024-01-16 | 11,000.00 | 11,480.00 | 11,000.00 | 11,290.00 | 11,290.00 | 168 |
| 2024-01-15 | 11,610.00 | 11,610.00 | 10,810.00 | 10,810.00 | 10,810.00 | 863 |
| 2024-01-12 | 12,240.00 | 12,390.00 | 12,040.00 | 12,320.00 | 12,320.00 | 13 |
| 2024-01-11 | 12,240.00 | 12,240.00 | 11,800.00 | 12,090.00 | 12,090.00 | 182 |
| 2024-01-10 | 12,340.00 | 12,340.00 | 12,270.00 | 12,270.00 | 12,270.00 | 9 |
| 2024-01-09 | 12,410.00 | 12,410.00 | 12,050.00 | 12,390.00 | 12,390.00 | 286 |
| 2024-01-08 | 13,000.00 | 13,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,075 |
| 2024-01-05 | 12,400.00 | 13,000.00 | 12,400.00 | 12,860.00 | 12,860.00 | 212 |
| 2024-01-04 | 12,100.00 | 12,700.00 | 12,100.00 | 12,490.00 | 12,490.00 | 199 |
| 2024-01-03 | 13,000.00 | 13,100.00 | 12,050.00 | 12,730.00 | 12,730.00 | 463 |
| 2024-01-02 | 12,850.00 | 12,920.00 | 12,850.00 | 12,920.00 | 12,920.00 | 131 |
| 2023-12-28 | 11,990.00 | 12,990.00 | 11,250.00 | 12,980.00 | 12,980.00 | 1,192 |
| 2023-12-27 | 11,960.00 | 12,360.00 | 11,550.00 | 12,330.00 | 12,330.00 | 240 |
| 2023-12-26 | 12,060.00 | 12,060.00 | 11,950.00 | 11,950.00 | 11,950.00 | 46 |
| 2023-12-22 | 12,600.00 | 12,600.00 | 11,150.00 | 12,060.00 | 12,060.00 | 1,354 |
| 2023-12-21 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 3 |
| 2023-12-20 | 12,700.00 | 12,700.00 | 12,240.00 | 12,620.00 | 12,620.00 | 986 |
| 2023-12-19 | 12,320.00 | 13,000.00 | 12,000.00 | 12,700.00 | 12,700.00 | 753 |
| 2023-12-18 | 11,800.00 | 12,380.00 | 11,790.00 | 12,320.00 | 12,320.00 | 129 |
| 2023-12-15 | 12,120.00 | 12,120.00 | 12,060.00 | 12,060.00 | 12,060.00 | 54 |
| 2023-12-14 | 12,000.00 | 12,360.00 | 11,510.00 | 12,170.00 | 12,170.00 | 26 |
| 2023-12-13 | 10,740.00 | 11,990.00 | 10,300.00 | 11,750.00 | 11,750.00 | 870 |
| 2023-12-12 | 10,330.00 | 10,940.00 | 10,250.00 | 10,740.00 | 10,740.00 | 447 |
| 2023-12-11 | 11,000.00 | 11,440.00 | 10,020.00 | 10,330.00 | 10,330.00 | 2,161 |
| 2023-12-08 | 11,500.00 | 12,800.00 | 9,850.00 | 11,340.00 | 11,340.00 | 2,473 |
| 2023-12-07 | 9,800.00 | 11,270.00 | 9,600.00 | 11,270.00 | 11,270.00 | 894 |
| 2023-12-06 | 9,990.00 | 10,370.00 | 9,600.00 | 9,800.00 | 9,800.00 | 201 |
| 2023-12-05 | 9,800.00 | 10,000.00 | 9,480.00 | 9,840.00 | 9,840.00 | 35 |
| 2023-12-04 | 9,820.00 | 10,380.00 | 9,510.00 | 9,540.00 | 9,540.00 | 792 |
| 2023-12-01 | 10,220.00 | 10,220.00 | 9,400.00 | 10,120.00 | 10,120.00 | 1,050 |
| 2023-11-30 | 10,000.00 | 10,480.00 | 9,660.00 | 9,810.00 | 9,810.00 | 13 |
| 2023-11-29 | 10,470.00 | 10,470.00 | 9,800.00 | 9,880.00 | 9,880.00 | 134 |
| 2023-11-28 | 9,860.00 | 10,460.00 | 9,860.00 | 9,980.00 | 9,980.00 | 311 |
| 2023-11-27 | 10,380.00 | 10,380.00 | 10,370.00 | 10,370.00 | 10,370.00 | 102 |
| 2023-11-24 | 10,490.00 | 10,490.00 | 10,000.00 | 10,370.00 | 10,370.00 | 117 |
| 2023-11-23 | 10,100.00 | 11,000.00 | 9,800.00 | 10,470.00 | 10,470.00 | 796 |
| 2023-11-22 | 9,810.00 | 10,090.00 | 9,810.00 | 10,090.00 | 10,090.00 | 3 |
| 2023-11-21 | 10,090.00 | 10,090.00 | 9,910.00 | 10,090.00 | 10,090.00 | 152 |
| 2023-11-20 | 10,120.00 | 10,120.00 | 9,860.00 | 10,100.00 | 10,100.00 | 95 |
| 2023-11-17 | 10,500.00 | 10,500.00 | 9,870.00 | 10,430.00 | 10,430.00 | 70 |
| 2023-11-16 | 10,090.00 | 10,330.00 | 9,860.00 | 10,200.00 | 10,200.00 | 1,171 |
| 2023-11-15 | 10,490.00 | 10,490.00 | 9,950.00 | 10,140.00 | 10,140.00 | 759 |
| 2023-11-14 | 11,490.00 | 11,490.00 | 9,900.00 | 10,280.00 | 10,280.00 | 3,219 |
| 2023-11-13 | 11,000.00 | 12,000.00 | 11,000.00 | 11,490.00 | 11,490.00 | 42 |
| 2023-11-10 | 10,980.00 | 10,980.00 | 9,930.00 | 10,720.00 | 10,720.00 | 358 |
| 2023-11-09 | 10,500.00 | 11,500.00 | 10,000.00 | 10,240.00 | 10,240.00 | 11 |
| 2023-11-08 | 10,500.00 | 10,500.00 | 9,800.00 | 10,090.00 | 10,090.00 | 349 |
| 2023-11-07 | 10,210.00 | 10,390.00 | 9,800.00 | 10,380.00 | 10,380.00 | 341 |
| 2023-11-06 | 10,500.00 | 11,390.00 | 9,650.00 | 10,480.00 | 10,480.00 | 1,643 |
| 2023-11-03 | 10,980.00 | 11,460.00 | 10,870.00 | 11,350.00 | 11,350.00 | 481 |
| 2023-11-02 | 11,000.00 | 11,470.00 | 10,500.00 | 10,990.00 | 10,990.00 | 312 |
| 2023-11-01 | 11,370.00 | 11,370.00 | 10,120.00 | 10,790.00 | 10,790.00 | 414 |
| 2023-10-31 | 11,500.00 | 12,000.00 | 10,000.00 | 11,430.00 | 11,430.00 | 746 |
| 2023-10-30 | 11,500.00 | 11,500.00 | 11,000.00 | 11,280.00 | 11,280.00 | 339 |
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.