311960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,800.00 | 1,901.00 | 1,600.00 | 1,901.00 | 1,901.00 | 181 |
| 2026-07-14 | 1,800.00 | 1,800.00 | 1,531.00 | 1,798.00 | 1,798.00 | 67 |
| 2026-07-13 | 1,700.00 | 1,799.00 | 1,528.00 | 1,799.00 | 1,799.00 | 36 |
| 2026-07-10 | 1,799.00 | 1,800.00 | 1,528.00 | 1,797.00 | 1,797.00 | 73 |
| 2026-07-09 | 1,599.00 | 1,799.00 | 1,547.00 | 1,797.00 | 1,797.00 | 260 |
| 2026-07-08 | 1,358.00 | 1,834.00 | 1,357.00 | 1,820.00 | 1,820.00 | 43 |
| 2026-07-07 | 1,599.00 | 1,599.00 | 1,400.00 | 1,596.00 | 1,596.00 | 30 |
| 2026-07-06 | 1,600.00 | 1,600.00 | 1,400.00 | 1,598.00 | 1,598.00 | 48 |
| 2026-07-03 | 1,401.00 | 1,596.00 | 1,400.00 | 1,592.00 | 1,592.00 | 35 |
| 2026-07-02 | 1,500.00 | 1,500.00 | 1,300.00 | 1,500.00 | 1,500.00 | 36 |
| 2026-07-01 | 1,400.00 | 1,575.00 | 1,400.00 | 1,400.00 | 1,400.00 | 12 |
| 2026-06-30 | 1,400.00 | 1,570.00 | 1,400.00 | 1,560.00 | 1,560.00 | 18 |
| 2026-06-29 | 1,570.00 | 1,570.00 | 1,400.00 | 1,500.00 | 1,500.00 | 31 |
| 2026-06-26 | 1,500.00 | 1,592.00 | 1,201.00 | 1,592.00 | 1,592.00 | 71 |
| 2026-06-25 | 1,400.00 | 1,575.00 | 1,342.00 | 1,400.00 | 1,400.00 | 59 |
| 2026-06-24 | 1,600.00 | 1,600.00 | 1,402.00 | 1,577.00 | 1,577.00 | 19 |
| 2026-06-23 | 1,300.00 | 1,599.00 | 1,300.00 | 1,588.00 | 1,588.00 | 38 |
| 2026-06-22 | 1,600.00 | 1,600.00 | 1,520.00 | 1,520.00 | 1,520.00 | 50 |
| 2026-06-19 | 1,799.00 | 1,799.00 | 1,509.00 | 1,785.00 | 1,785.00 | 117 |
| 2026-06-18 | 1,600.00 | 1,790.00 | 1,600.00 | 1,775.00 | 1,775.00 | 34 |
| 2026-06-17 | 1,600.00 | 1,799.00 | 1,527.00 | 1,796.00 | 1,796.00 | 560 |
| 2026-06-16 | 1,799.00 | 1,799.00 | 1,529.00 | 1,796.00 | 1,796.00 | 139 |
| 2026-06-15 | 1,799.00 | 1,799.00 | 1,530.00 | 1,798.00 | 1,798.00 | 88 |
| 2026-06-12 | 1,700.00 | 1,799.00 | 1,500.00 | 1,799.00 | 1,799.00 | 68 |
| 2026-06-11 | 1,600.00 | 1,698.00 | 1,436.00 | 1,698.00 | 1,698.00 | 117 |
| 2026-06-10 | 1,700.00 | 1,700.00 | 1,281.00 | 1,688.00 | 1,688.00 | 81 |
| 2026-06-09 | 1,201.00 | 1,500.00 | 1,149.00 | 1,500.00 | 1,500.00 | 544 |
| 2026-06-08 | 1,400.00 | 1,599.00 | 1,351.00 | 1,351.00 | 1,351.00 | 239 |
| 2026-06-05 | 1,400.00 | 1,599.00 | 1,352.00 | 1,589.00 | 1,589.00 | 327 |
| 2026-06-04 | 1,600.00 | 1,600.00 | 1,401.00 | 1,590.00 | 1,590.00 | 70 |
| 2026-06-02 | 1,690.00 | 1,690.00 | 1,436.00 | 1,579.00 | 1,579.00 | 232 |
| 2026-06-01 | 1,699.00 | 1,699.00 | 1,519.00 | 1,689.00 | 1,689.00 | 268 |
| 2026-05-29 | 1,602.00 | 1,798.00 | 1,600.00 | 1,787.00 | 1,787.00 | 35 |
| 2026-05-28 | 1,600.00 | 1,798.00 | 1,532.00 | 1,780.00 | 1,780.00 | 74 |
| 2026-05-27 | 1,790.00 | 1,798.00 | 1,522.00 | 1,794.00 | 1,794.00 | 98 |
| 2026-05-26 | 1,800.00 | 1,800.00 | 1,600.00 | 1,790.00 | 1,790.00 | 29 |
| 2026-05-22 | 1,900.00 | 1,999.00 | 1,700.00 | 1,799.00 | 1,799.00 | 254 |
| 2026-05-21 | 1,899.00 | 2,000.00 | 1,530.00 | 2,000.00 | 2,000.00 | 435 |
| 2026-05-20 | 1,600.00 | 1,800.00 | 1,445.00 | 1,800.00 | 1,800.00 | 340 |
| 2026-05-19 | 1,301.00 | 1,700.00 | 1,301.00 | 1,700.00 | 1,700.00 | 172 |
| 2026-05-18 | 1,360.00 | 1,500.00 | 1,360.00 | 1,490.00 | 1,490.00 | 16 |
| 2026-05-15 | 1,434.00 | 1,599.00 | 1,433.00 | 1,593.00 | 1,593.00 | 364 |
| 2026-05-14 | 1,566.00 | 1,797.00 | 1,350.00 | 1,685.00 | 1,685.00 | 363 |
| 2026-05-13 | 1,400.00 | 1,600.00 | 1,300.00 | 1,588.00 | 1,588.00 | 323 |
| 2026-05-12 | 1,700.00 | 1,785.00 | 1,445.00 | 1,450.00 | 1,450.00 | 269 |
| 2026-05-11 | 1,800.00 | 1,993.00 | 1,615.00 | 1,700.00 | 1,700.00 | 106 |
| 2026-05-08 | 1,996.00 | 1,999.00 | 1,697.00 | 1,900.00 | 1,900.00 | 107 |
| 2026-05-07 | 1,800.00 | 1,996.00 | 1,701.00 | 1,996.00 | 1,996.00 | 65 |
| 2026-05-06 | 2,300.00 | 2,300.00 | 1,785.00 | 1,950.00 | 1,950.00 | 794 |
| 2026-05-04 | 2,085.00 | 2,200.00 | 1,900.00 | 2,100.00 | 2,100.00 | 106 |
| 2026-04-30 | 2,095.00 | 2,095.00 | 1,875.00 | 2,095.00 | 2,095.00 | 67 |
| 2026-04-29 | 1,785.00 | 2,400.00 | 1,785.00 | 2,205.00 | 2,205.00 | 1,403 |
| 2026-04-28 | 1,900.00 | 2,095.00 | 1,785.00 | 2,095.00 | 2,095.00 | 144 |
| 2026-04-27 | 2,000.00 | 2,200.00 | 1,900.00 | 2,100.00 | 2,100.00 | 172 |
| 2026-04-24 | 1,999.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | 16 |
| 2026-04-23 | 2,100.00 | 2,100.00 | 1,801.00 | 2,000.00 | 2,000.00 | 22 |
| 2026-04-22 | 1,900.00 | 2,100.00 | 1,900.00 | 2,095.00 | 2,095.00 | 52 |
| 2026-04-21 | 1,900.00 | 2,185.00 | 1,900.00 | 2,000.00 | 2,000.00 | 42 |
| 2026-04-20 | 1,900.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,900.00 | 7 |
| 2026-04-17 | 2,100.00 | 2,100.00 | 1,900.00 | 2,090.00 | 2,090.00 | 27 |
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.