311960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 12,620.00 | 13,370.00 | 11,040.00 | 11,500.00 | 11,500.00 | 1,931 |
| 2023-10-26 | 13,500.00 | 14,320.00 | 12,610.00 | 12,980.00 | 12,980.00 | 186 |
| 2023-10-25 | 13,500.00 | 13,500.00 | 12,700.00 | 12,950.00 | 12,950.00 | 28 |
| 2023-10-24 | 13,470.00 | 13,470.00 | 13,010.00 | 13,450.00 | 13,450.00 | 21 |
| 2023-10-23 | 13,470.00 | 13,470.00 | 13,470.00 | 13,470.00 | 13,470.00 | 1 |
| 2023-10-20 | 13,920.00 | 13,920.00 | 12,610.00 | 13,460.00 | 13,460.00 | 50 |
| 2023-10-19 | 13,890.00 | 13,890.00 | 13,840.00 | 13,840.00 | 13,840.00 | 4 |
| 2023-10-18 | 13,100.00 | 13,990.00 | 13,100.00 | 13,890.00 | 13,890.00 | 31 |
| 2023-10-17 | 14,560.00 | 14,560.00 | 12,540.00 | 13,490.00 | 13,490.00 | 1,593 |
| 2023-10-16 | 14,530.00 | 14,530.00 | 14,490.00 | 14,490.00 | 14,490.00 | 2 |
| 2023-10-13 | 14,570.00 | 14,570.00 | 14,010.00 | 14,430.00 | 14,430.00 | 82 |
| 2023-10-12 | 14,020.00 | 14,980.00 | 14,020.00 | 14,640.00 | 14,640.00 | 546 |
| 2023-10-11 | 14,500.00 | 14,990.00 | 14,010.00 | 14,010.00 | 14,010.00 | 29 |
| 2023-10-10 | 14,020.00 | 14,980.00 | 14,000.00 | 14,000.00 | 14,000.00 | 36 |
| 2023-10-06 | 14,990.00 | 14,990.00 | 14,890.00 | 14,900.00 | 14,900.00 | 3 |
| 2023-10-05 | 14,980.00 | 14,980.00 | 14,930.00 | 14,930.00 | 14,930.00 | 4 |
| 2023-10-04 | 14,900.00 | 14,990.00 | 14,300.00 | 14,990.00 | 14,990.00 | 147 |
| 2023-09-27 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2023-09-26 | 15,000.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | 32 |
| 2023-09-25 | 14,980.00 | 14,980.00 | 14,500.00 | 14,500.00 | 14,500.00 | 7 |
| 2023-09-22 | 14,800.00 | 14,940.00 | 14,800.00 | 14,940.00 | 14,940.00 | 3 |
| 2023-09-21 | 14,940.00 | 14,940.00 | 14,940.00 | 14,940.00 | 14,940.00 | 10 |
| 2023-09-20 | 15,000.00 | 15,000.00 | 14,940.00 | 14,940.00 | 14,940.00 | 62 |
| 2023-09-19 | 14,890.00 | 15,000.00 | 14,890.00 | 15,000.00 | 15,000.00 | 353 |
| 2023-09-18 | 15,500.00 | 15,500.00 | 14,230.00 | 14,890.00 | 14,890.00 | 1,356 |
| 2023-09-15 | 15,490.00 | 15,640.00 | 15,490.00 | 15,590.00 | 15,590.00 | 238 |
| 2023-09-14 | 15,690.00 | 15,690.00 | 15,000.00 | 15,660.00 | 15,660.00 | 263 |
| 2023-09-13 | 15,360.00 | 15,890.00 | 15,000.00 | 15,760.00 | 15,760.00 | 1,114 |
| 2023-09-12 | 14,950.00 | 15,370.00 | 14,950.00 | 15,000.00 | 15,000.00 | 177 |
| 2023-09-11 | 14,740.00 | 14,990.00 | 14,740.00 | 14,990.00 | 14,990.00 | 33 |
| 2023-09-08 | 15,430.00 | 15,430.00 | 13,310.00 | 14,740.00 | 14,740.00 | 1,038 |
| 2023-09-07 | 15,370.00 | 16,310.00 | 15,030.00 | 15,440.00 | 15,440.00 | 5,113 |
| 2023-09-06 | 15,700.00 | 16,430.00 | 15,300.00 | 15,970.00 | 15,970.00 | 561 |
| 2023-09-05 | 15,500.00 | 16,850.00 | 15,500.00 | 15,760.00 | 15,760.00 | 307 |
| 2023-09-04 | 15,600.00 | 16,150.00 | 15,170.00 | 16,150.00 | 16,150.00 | 1,985 |
| 2023-09-01 | 16,100.00 | 16,900.00 | 15,010.00 | 15,960.00 | 15,960.00 | 1,766 |
| 2023-08-31 | 16,500.00 | 16,600.00 | 16,080.00 | 16,600.00 | 16,600.00 | 77 |
| 2023-08-30 | 16,080.00 | 16,880.00 | 16,080.00 | 16,590.00 | 16,590.00 | 294 |
| 2023-08-29 | 16,440.00 | 16,770.00 | 16,080.00 | 16,440.00 | 16,440.00 | 23 |
| 2023-08-28 | 16,430.00 | 16,440.00 | 16,420.00 | 16,440.00 | 16,440.00 | 228 |
| 2023-08-25 | 16,040.00 | 16,450.00 | 16,040.00 | 16,150.00 | 16,150.00 | 50 |
| 2023-08-24 | 16,490.00 | 16,490.00 | 16,020.00 | 16,460.00 | 16,460.00 | 465 |
| 2023-08-23 | 16,200.00 | 16,200.00 | 16,020.00 | 16,100.00 | 16,100.00 | 68 |
| 2023-08-22 | 16,100.00 | 16,200.00 | 16,060.00 | 16,060.00 | 16,060.00 | 72 |
| 2023-08-21 | 17,000.00 | 17,000.00 | 16,060.00 | 16,390.00 | 16,390.00 | 938 |
| 2023-08-18 | 17,240.00 | 17,240.00 | 16,200.00 | 16,230.00 | 16,230.00 | 405 |
| 2023-08-17 | 17,270.00 | 17,270.00 | 16,020.00 | 16,790.00 | 16,790.00 | 1,440 |
| 2023-08-16 | 17,000.00 | 17,280.00 | 16,210.00 | 17,230.00 | 17,230.00 | 59 |
| 2023-08-14 | 17,450.00 | 17,560.00 | 17,090.00 | 17,130.00 | 17,130.00 | 1,650 |
| 2023-08-11 | 17,110.00 | 17,980.00 | 16,010.00 | 17,100.00 | 17,100.00 | 4,135 |
| 2023-08-10 | 17,100.00 | 17,100.00 | 16,080.00 | 16,940.00 | 16,940.00 | 577 |
| 2023-08-09 | 17,490.00 | 17,500.00 | 15,130.00 | 16,800.00 | 16,800.00 | 4,241 |
| 2023-08-08 | 18,490.00 | 18,490.00 | 17,150.00 | 17,760.00 | 17,760.00 | 580 |
| 2023-08-07 | 17,500.00 | 19,000.00 | 17,070.00 | 17,900.00 | 17,900.00 | 3,529 |
| 2023-08-04 | 18,000.00 | 18,470.00 | 17,080.00 | 18,080.00 | 18,080.00 | 620 |
| 2023-08-03 | 16,800.00 | 18,500.00 | 16,670.00 | 18,100.00 | 18,100.00 | 3,873 |
| 2023-08-02 | 17,000.00 | 17,010.00 | 16,640.00 | 16,800.00 | 16,800.00 | 126 |
| 2023-08-01 | 17,000.00 | 17,180.00 | 16,640.00 | 17,000.00 | 17,000.00 | 56 |
| 2023-07-31 | 16,810.00 | 17,440.00 | 16,540.00 | 17,000.00 | 17,000.00 | 47 |
| 2023-07-28 | 16,810.00 | 17,440.00 | 16,810.00 | 17,000.00 | 17,000.00 | 26 |
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.