311960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 13,670.00 | 14,790.00 | 13,670.00 | 14,300.00 | 14,300.00 | 342 |
| 2023-04-27 | 13,430.00 | 13,690.00 | 13,430.00 | 13,680.00 | 13,680.00 | 153 |
| 2023-04-26 | 13,650.00 | 14,000.00 | 13,400.00 | 13,710.00 | 13,710.00 | 1,579 |
| 2023-04-25 | 14,220.00 | 14,220.00 | 13,400.00 | 13,690.00 | 13,690.00 | 2,903 |
| 2023-04-24 | 14,480.00 | 14,990.00 | 13,500.00 | 14,290.00 | 14,290.00 | 2,068 |
| 2023-04-21 | 14,300.00 | 14,970.00 | 13,570.00 | 14,480.00 | 14,480.00 | 598 |
| 2023-04-20 | 14,270.00 | 14,280.00 | 13,580.00 | 14,050.00 | 14,050.00 | 652 |
| 2023-04-19 | 13,750.00 | 14,000.00 | 13,440.00 | 13,730.00 | 13,730.00 | 1,783 |
| 2023-04-18 | 13,980.00 | 13,990.00 | 13,030.00 | 13,700.00 | 13,700.00 | 2,333 |
| 2023-04-17 | 14,190.00 | 14,970.00 | 13,610.00 | 14,200.00 | 14,200.00 | 2,949 |
| 2023-04-14 | 14,990.00 | 14,990.00 | 13,880.00 | 14,040.00 | 14,040.00 | 1,396 |
| 2023-04-13 | 16,990.00 | 16,990.00 | 13,560.00 | 14,130.00 | 14,130.00 | 8,959 |
| 2023-04-12 | 15,500.00 | 15,650.00 | 14,100.00 | 15,000.00 | 15,000.00 | 962 |
| 2023-04-11 | 15,350.00 | 15,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | 1,410 |
| 2023-04-10 | 15,350.00 | 15,350.00 | 13,500.00 | 14,000.00 | 14,000.00 | 518 |
| 2023-04-07 | 13,490.00 | 15,250.00 | 13,490.00 | 14,250.00 | 14,250.00 | 1,546 |
| 2023-04-06 | 13,400.00 | 13,610.00 | 13,000.00 | 13,450.00 | 13,450.00 | 578 |
| 2023-04-05 | 14,000.00 | 14,370.00 | 13,100.00 | 13,470.00 | 13,470.00 | 1,316 |
| 2023-04-04 | 14,980.00 | 14,980.00 | 13,110.00 | 13,820.00 | 13,820.00 | 1,248 |
| 2023-04-03 | 14,150.00 | 14,900.00 | 13,050.00 | 13,980.00 | 13,980.00 | 1,004 |
| 2023-03-31 | 15,800.00 | 15,800.00 | 13,000.00 | 14,000.00 | 14,000.00 | 1,365 |
| 2023-03-30 | 13,990.00 | 15,450.00 | 13,100.00 | 13,800.00 | 13,800.00 | 952 |
| 2023-03-29 | 14,700.00 | 14,700.00 | 13,600.00 | 13,600.00 | 13,600.00 | 536 |
| 2023-03-28 | 14,790.00 | 14,790.00 | 12,020.00 | 14,260.00 | 14,260.00 | 1,155 |
| 2023-03-27 | 12,430.00 | 13,610.00 | 12,430.00 | 13,190.00 | 13,190.00 | 937 |
| 2023-03-24 | 12,000.00 | 12,310.00 | 11,700.00 | 11,840.00 | 11,840.00 | 818 |
| 2023-03-23 | 11,800.00 | 12,540.00 | 11,650.00 | 12,440.00 | 12,440.00 | 420 |
| 2023-03-22 | 11,500.00 | 12,390.00 | 11,350.00 | 12,260.00 | 12,260.00 | 1,402 |
| 2023-03-21 | 12,340.00 | 12,380.00 | 11,500.00 | 12,040.00 | 12,040.00 | 884 |
| 2023-03-20 | 12,150.00 | 12,150.00 | 11,400.00 | 11,600.00 | 11,600.00 | 292 |
| 2023-03-17 | 11,440.00 | 12,300.00 | 11,200.00 | 11,500.00 | 11,500.00 | 1,476 |
| 2023-03-16 | 11,200.00 | 11,470.00 | 11,000.00 | 11,450.00 | 11,450.00 | 124 |
| 2023-03-15 | 11,390.00 | 11,590.00 | 10,600.00 | 11,480.00 | 11,480.00 | 1,571 |
| 2023-03-14 | 11,330.00 | 11,330.00 | 10,510.00 | 10,590.00 | 10,590.00 | 460 |
| 2023-03-13 | 11,250.00 | 11,480.00 | 10,500.00 | 11,030.00 | 11,030.00 | 1,370 |
| 2023-03-10 | 11,540.00 | 11,670.00 | 11,130.00 | 11,250.00 | 11,250.00 | 1,412 |
| 2023-03-09 | 11,400.00 | 11,540.00 | 11,350.00 | 11,540.00 | 11,540.00 | 541 |
| 2023-03-08 | 11,890.00 | 12,270.00 | 11,200.00 | 11,400.00 | 11,400.00 | 3,810 |
| 2023-03-07 | 11,990.00 | 12,380.00 | 11,350.00 | 11,590.00 | 11,590.00 | 3,899 |
| 2023-03-06 | 11,450.00 | 12,340.00 | 11,400.00 | 11,500.00 | 11,500.00 | 7,246 |
| 2023-03-03 | 11,200.00 | 11,450.00 | 11,110.00 | 11,450.00 | 11,450.00 | 493 |
| 2023-03-02 | 11,760.00 | 11,780.00 | 11,170.00 | 11,180.00 | 11,180.00 | 3,470 |
| 2023-02-28 | 11,860.00 | 11,860.00 | 11,510.00 | 11,770.00 | 11,770.00 | 1,035 |
| 2023-02-27 | 12,100.00 | 12,460.00 | 11,510.00 | 11,700.00 | 11,700.00 | 5,977 |
| 2023-02-24 | 12,000.00 | 12,480.00 | 11,730.00 | 12,140.00 | 12,140.00 | 1,476 |
| 2023-02-23 | 12,160.00 | 13,000.00 | 11,720.00 | 12,220.00 | 12,220.00 | 5,841 |
| 2023-02-22 | 12,490.00 | 12,490.00 | 11,500.00 | 12,170.00 | 12,170.00 | 1,934 |
| 2023-02-21 | 12,400.00 | 12,590.00 | 11,700.00 | 12,440.00 | 12,440.00 | 997 |
| 2023-02-20 | 12,570.00 | 13,800.00 | 11,730.00 | 12,390.00 | 12,390.00 | 2,468 |
| 2023-02-17 | 12,600.00 | 12,600.00 | 11,400.00 | 12,190.00 | 12,190.00 | 3,181 |
| 2023-02-16 | 12,200.00 | 12,500.00 | 11,600.00 | 11,900.00 | 11,900.00 | 2,877 |
| 2023-02-15 | 12,680.00 | 13,890.00 | 12,000.00 | 12,230.00 | 12,230.00 | 3,127 |
| 2023-02-14 | 12,790.00 | 12,800.00 | 12,000.00 | 12,300.00 | 12,300.00 | 2,094 |
| 2023-02-13 | 12,830.00 | 14,000.00 | 11,670.00 | 12,250.00 | 12,250.00 | 3,566 |
| 2023-02-10 | 12,100.00 | 12,190.00 | 11,550.00 | 12,180.00 | 12,180.00 | 1,711 |
| 2023-02-09 | 14,430.00 | 14,430.00 | 11,900.00 | 11,900.00 | 11,900.00 | 3,515 |
| 2023-02-08 | 15,210.00 | 15,210.00 | 13,990.00 | 13,990.00 | 13,990.00 | 481 |
| 2023-02-07 | 12,910.00 | 13,370.00 | 12,700.00 | 13,300.00 | 13,300.00 | 435 |
| 2023-02-06 | 12,000.00 | 12,890.00 | 11,650.00 | 12,700.00 | 12,700.00 | 751 |
| 2023-02-03 | 13,800.00 | 14,900.00 | 11,620.00 | 11,650.00 | 11,650.00 | 20,486 |
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.