311960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 14,760.00 | 14,760.00 | 13,350.00 | 13,640.00 | 13,640.00 | 4,276 |
| 2023-02-01 | 14,510.00 | 14,870.00 | 13,900.00 | 14,490.00 | 14,490.00 | 2,830 |
| 2023-01-31 | 15,300.00 | 15,500.00 | 13,550.00 | 14,500.00 | 14,500.00 | 1,022 |
| 2023-01-30 | 15,800.00 | 15,800.00 | 14,800.00 | 15,300.00 | 15,300.00 | 493 |
| 2023-01-27 | 15,500.00 | 16,380.00 | 14,500.00 | 14,800.00 | 14,800.00 | 4,447 |
| 2023-01-26 | 15,000.00 | 15,880.00 | 14,800.00 | 15,840.00 | 15,840.00 | 619 |
| 2023-01-25 | 16,470.00 | 16,470.00 | 14,120.00 | 15,000.00 | 15,000.00 | 177 |
| 2023-01-20 | 16,500.00 | 16,500.00 | 14,950.00 | 15,000.00 | 15,000.00 | 22 |
| 2023-01-19 | 16,000.00 | 16,400.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1,115 |
| 2023-01-18 | 16,900.00 | 16,900.00 | 14,500.00 | 14,750.00 | 14,750.00 | 297 |
| 2023-01-17 | 16,000.00 | 16,000.00 | 14,200.00 | 15,000.00 | 15,000.00 | 767 |
| 2023-01-16 | 18,050.00 | 18,050.00 | 15,100.00 | 16,250.00 | 16,250.00 | 167 |
| 2023-01-13 | 16,000.00 | 17,250.00 | 15,450.00 | 16,000.00 | 16,000.00 | 482 |
| 2023-01-12 | 17,800.00 | 17,900.00 | 15,150.00 | 17,350.00 | 17,350.00 | 357 |
| 2023-01-11 | 18,900.00 | 18,900.00 | 15,000.00 | 15,650.00 | 15,650.00 | 1,483 |
| 2023-01-10 | 18,950.00 | 18,950.00 | 16,200.00 | 16,600.00 | 16,600.00 | 729 |
| 2023-01-09 | 19,950.00 | 19,950.00 | 17,500.00 | 17,650.00 | 17,650.00 | 493 |
| 2023-01-06 | 19,100.00 | 19,100.00 | 18,200.00 | 18,550.00 | 18,550.00 | 630 |
| 2023-01-05 | 19,900.00 | 19,900.00 | 18,200.00 | 18,800.00 | 18,800.00 | 1,515 |
| 2023-01-04 | 20,500.00 | 20,500.00 | 18,500.00 | 18,650.00 | 18,650.00 | 2,916 |
| 2023-01-03 | 21,400.00 | 22,150.00 | 20,500.00 | 21,300.00 | 21,300.00 | 1,245 |
| 2023-01-02 | 20,950.00 | 21,500.00 | 20,000.00 | 21,400.00 | 21,400.00 | 3,077 |
| 2022-12-29 | 21,700.00 | 23,800.00 | 19,000.00 | 19,000.00 | 19,000.00 | 3,659 |
| 2022-12-28 | 21,500.00 | 22,300.00 | 19,750.00 | 21,700.00 | 21,700.00 | 3,650 |
| 2022-12-27 | 21,100.00 | 21,100.00 | 19,000.00 | 20,950.00 | 20,950.00 | 2,659 |
| 2022-12-26 | 20,000.00 | 21,450.00 | 20,000.00 | 21,250.00 | 21,250.00 | 3,982 |
| 2022-12-23 | 22,400.00 | 24,650.00 | 19,750.00 | 20,000.00 | 20,000.00 | 5,541 |
| 2022-12-22 | 19,200.00 | 22,500.00 | 19,200.00 | 22,400.00 | 22,400.00 | 1,303 |
| 2022-12-21 | 24,300.00 | 24,300.00 | 20,000.00 | 21,500.00 | 21,500.00 | 2,593 |
| 2022-12-20 | 21,200.00 | 21,250.00 | 19,000.00 | 21,250.00 | 21,250.00 | 13,717 |
| 2022-12-19 | 18,500.00 | 18,500.00 | 18,100.00 | 18,500.00 | 18,500.00 | 4,469 |
| 2022-12-16 | 14,800.00 | 16,150.00 | 14,750.00 | 16,100.00 | 16,100.00 | 924 |
| 2022-12-15 | 13,950.00 | 14,050.00 | 12,250.00 | 14,050.00 | 14,050.00 | 2,450 |
| 2022-12-14 | 11,850.00 | 12,800.00 | 10,100.00 | 12,250.00 | 12,250.00 | 14,167 |
| 2022-12-13 | 10,750.00 | 11,150.00 | 8,260.00 | 11,150.00 | 11,150.00 | 17,919 |
| 2022-12-12 | 12,500.00 | 12,500.00 | 9,700.00 | 9,700.00 | 9,700.00 | 4,074 |
| 2022-12-09 | 13,050.00 | 13,300.00 | 11,400.00 | 11,400.00 | 11,400.00 | 905 |
| 2022-12-08 | 13,000.00 | 13,900.00 | 13,000.00 | 13,400.00 | 13,400.00 | 750 |
| 2022-12-07 | 14,000.00 | 14,900.00 | 13,150.00 | 13,550.00 | 13,550.00 | 3,784 |
| 2022-12-06 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 914 |
| 2022-12-05 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 8,529 |
| 2022-12-02 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 6,410 |
| 2022-12-01 | 24,950.00 | 24,950.00 | 24,950.00 | 24,950.00 | 24,950.00 | 2 |
| 2022-11-30 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 2 |
← NewerPage 16 of 16 · 944 trading days
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.