311960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 17,490.00 | 17,500.00 | 16,510.00 | 17,200.00 | 17,200.00 | 2,105 |
| 2023-07-26 | 16,720.00 | 17,500.00 | 16,120.00 | 17,290.00 | 17,290.00 | 3,636 |
| 2023-07-25 | 17,000.00 | 17,470.00 | 16,000.00 | 17,400.00 | 17,400.00 | 1,524 |
| 2023-07-24 | 17,590.00 | 17,590.00 | 16,520.00 | 16,990.00 | 16,990.00 | 258 |
| 2023-07-21 | 17,010.00 | 17,600.00 | 17,010.00 | 17,500.00 | 17,500.00 | 1,990 |
| 2023-07-20 | 17,800.00 | 17,800.00 | 16,600.00 | 17,460.00 | 17,460.00 | 2,496 |
| 2023-07-19 | 15,610.00 | 17,270.00 | 15,610.00 | 16,990.00 | 16,990.00 | 1,988 |
| 2023-07-18 | 15,500.00 | 16,780.00 | 15,230.00 | 16,290.00 | 16,290.00 | 1,637 |
| 2023-07-17 | 16,790.00 | 17,350.00 | 13,940.00 | 15,160.00 | 15,160.00 | 5,137 |
| 2023-07-14 | 16,780.00 | 16,780.00 | 16,390.00 | 16,400.00 | 16,400.00 | 407 |
| 2023-07-13 | 16,700.00 | 16,990.00 | 16,010.00 | 16,790.00 | 16,790.00 | 1,767 |
| 2023-07-12 | 16,800.00 | 17,500.00 | 16,510.00 | 16,940.00 | 16,940.00 | 1,437 |
| 2023-07-11 | 17,300.00 | 17,500.00 | 16,760.00 | 17,470.00 | 17,470.00 | 1,015 |
| 2023-07-10 | 16,500.00 | 17,500.00 | 16,010.00 | 17,450.00 | 17,450.00 | 17,139 |
| 2023-07-07 | 15,710.00 | 16,880.00 | 15,710.00 | 16,880.00 | 16,880.00 | 3,451 |
| 2023-07-06 | 15,720.00 | 15,950.00 | 15,700.00 | 15,910.00 | 15,910.00 | 1,079 |
| 2023-07-05 | 16,370.00 | 16,370.00 | 15,730.00 | 15,750.00 | 15,750.00 | 727 |
| 2023-07-04 | 16,680.00 | 16,680.00 | 15,710.00 | 16,100.00 | 16,100.00 | 2,328 |
| 2023-07-03 | 17,000.00 | 17,000.00 | 15,500.00 | 16,340.00 | 16,340.00 | 1,236 |
| 2023-06-30 | 15,700.00 | 16,300.00 | 15,700.00 | 16,180.00 | 16,180.00 | 1,476 |
| 2023-06-29 | 15,010.00 | 17,240.00 | 14,520.00 | 16,500.00 | 16,500.00 | 5,600 |
| 2023-06-28 | 15,490.00 | 15,900.00 | 14,900.00 | 15,000.00 | 15,000.00 | 5,529 |
| 2023-06-27 | 16,230.00 | 16,230.00 | 15,010.00 | 15,780.00 | 15,780.00 | 2,968 |
| 2023-06-26 | 15,310.00 | 16,290.00 | 15,310.00 | 16,230.00 | 16,230.00 | 1,636 |
| 2023-06-23 | 15,330.00 | 16,290.00 | 15,000.00 | 16,190.00 | 16,190.00 | 561 |
| 2023-06-22 | 16,200.00 | 16,200.00 | 15,320.00 | 15,750.00 | 15,750.00 | 565 |
| 2023-06-21 | 16,010.00 | 16,490.00 | 15,010.00 | 16,290.00 | 16,290.00 | 1,737 |
| 2023-06-20 | 17,800.00 | 17,800.00 | 16,200.00 | 16,530.00 | 16,530.00 | 786 |
| 2023-06-19 | 16,100.00 | 17,300.00 | 16,100.00 | 16,970.00 | 16,970.00 | 255 |
| 2023-06-16 | 16,160.00 | 17,460.00 | 16,160.00 | 16,560.00 | 16,560.00 | 301 |
| 2023-06-15 | 16,150.00 | 17,190.00 | 16,140.00 | 16,670.00 | 16,670.00 | 2,454 |
| 2023-06-14 | 16,200.00 | 16,830.00 | 16,200.00 | 16,660.00 | 16,660.00 | 342 |
| 2023-06-13 | 16,500.00 | 17,380.00 | 16,500.00 | 16,860.00 | 16,860.00 | 1,836 |
| 2023-06-12 | 16,510.00 | 17,820.00 | 16,510.00 | 17,390.00 | 17,390.00 | 2,459 |
| 2023-06-09 | 17,600.00 | 17,990.00 | 16,150.00 | 16,970.00 | 16,970.00 | 1,525 |
| 2023-06-08 | 17,500.00 | 17,500.00 | 17,040.00 | 17,200.00 | 17,200.00 | 543 |
| 2023-06-07 | 17,010.00 | 17,810.00 | 17,010.00 | 17,600.00 | 17,600.00 | 2,187 |
| 2023-06-05 | 17,050.00 | 17,990.00 | 17,050.00 | 17,800.00 | 17,800.00 | 582 |
| 2023-06-02 | 17,700.00 | 18,000.00 | 17,140.00 | 17,780.00 | 17,780.00 | 5,106 |
| 2023-06-01 | 17,990.00 | 17,990.00 | 16,500.00 | 17,900.00 | 17,900.00 | 1,954 |
| 2023-05-31 | 17,500.00 | 18,000.00 | 16,620.00 | 17,490.00 | 17,490.00 | 3,130 |
| 2023-05-30 | 16,900.00 | 18,990.00 | 16,150.00 | 18,000.00 | 18,000.00 | 2,670 |
| 2023-05-26 | 17,000.00 | 17,070.00 | 16,000.00 | 17,000.00 | 17,000.00 | 2,676 |
| 2023-05-25 | 16,180.00 | 17,700.00 | 16,180.00 | 17,000.00 | 17,000.00 | 3,499 |
| 2023-05-24 | 16,700.00 | 19,150.00 | 15,500.00 | 18,500.00 | 18,500.00 | 3,439 |
| 2023-05-23 | 17,180.00 | 17,180.00 | 16,210.00 | 16,660.00 | 16,660.00 | 66 |
| 2023-05-22 | 16,000.00 | 16,720.00 | 16,000.00 | 16,660.00 | 16,660.00 | 1,431 |
| 2023-05-19 | 16,030.00 | 16,990.00 | 15,710.00 | 16,690.00 | 16,690.00 | 1,534 |
| 2023-05-18 | 15,500.00 | 16,500.00 | 14,160.00 | 16,400.00 | 16,400.00 | 3,445 |
| 2023-05-17 | 14,100.00 | 16,400.00 | 13,800.00 | 15,950.00 | 15,950.00 | 4,206 |
| 2023-05-16 | 14,390.00 | 14,390.00 | 14,040.00 | 14,270.00 | 14,270.00 | 4,995 |
| 2023-05-15 | 14,940.00 | 14,940.00 | 14,100.00 | 14,500.00 | 14,500.00 | 4,704 |
| 2023-05-12 | 14,290.00 | 14,290.00 | 14,160.00 | 14,160.00 | 14,160.00 | 14 |
| 2023-05-11 | 14,400.00 | 14,490.00 | 14,000.00 | 14,380.00 | 14,380.00 | 1,800 |
| 2023-05-10 | 14,240.00 | 14,240.00 | 14,000.00 | 14,200.00 | 14,200.00 | 1,330 |
| 2023-05-09 | 14,500.00 | 14,540.00 | 14,010.00 | 14,280.00 | 14,280.00 | 3,556 |
| 2023-05-08 | 14,370.00 | 15,000.00 | 13,780.00 | 14,550.00 | 14,550.00 | 2,889 |
| 2023-05-04 | 13,900.00 | 14,270.00 | 13,740.00 | 14,270.00 | 14,270.00 | 2,863 |
| 2023-05-03 | 14,390.00 | 16,540.00 | 13,660.00 | 14,240.00 | 14,240.00 | 4,823 |
| 2023-05-02 | 14,760.00 | 14,760.00 | 13,600.00 | 14,390.00 | 14,390.00 | 2,884 |
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.