311960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 1,850.00 | 2,100.00 | 1,850.00 | 2,000.00 | 2,000.00 | 198 |
| 2026-04-15 | 1,598.00 | 1,838.00 | 1,360.00 | 1,830.00 | 1,830.00 | 362 |
| 2026-04-14 | 1,400.00 | 1,599.00 | 1,400.00 | 1,599.00 | 1,599.00 | 3 |
| 2026-04-13 | 1,500.00 | 1,700.00 | 1,445.00 | 1,599.00 | 1,599.00 | 235 |
| 2026-04-10 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 2 |
| 2026-04-09 | 1,500.00 | 1,699.00 | 1,500.00 | 1,699.00 | 1,699.00 | 8 |
| 2026-04-08 | 1,354.00 | 1,699.00 | 1,354.00 | 1,699.00 | 1,699.00 | 67 |
| 2026-04-07 | 1,500.00 | 1,700.00 | 1,445.00 | 1,590.00 | 1,590.00 | 298 |
| 2026-04-06 | 1,501.00 | 1,699.00 | 1,501.00 | 1,699.00 | 1,699.00 | 2 |
| 2026-04-03 | 1,557.00 | 1,699.00 | 1,500.00 | 1,699.00 | 1,699.00 | 230 |
| 2026-04-02 | 1,700.00 | 1,700.00 | 1,446.00 | 1,699.00 | 1,699.00 | 1,263 |
| 2026-04-01 | 1,700.00 | 1,700.00 | 1,601.00 | 1,700.00 | 1,700.00 | 151 |
| 2026-03-31 | 1,699.00 | 1,699.00 | 1,695.00 | 1,695.00 | 1,695.00 | 2 |
| 2026-03-30 | 1,600.00 | 1,700.00 | 1,600.00 | 1,698.00 | 1,698.00 | 459 |
| 2026-03-27 | 1,600.00 | 1,668.00 | 1,600.00 | 1,610.00 | 1,610.00 | 266 |
| 2026-03-26 | 1,500.00 | 1,690.00 | 1,445.00 | 1,451.00 | 1,451.00 | 127 |
| 2026-03-25 | 1,700.00 | 1,700.00 | 1,500.00 | 1,699.00 | 1,699.00 | 55 |
| 2026-03-24 | 1,400.00 | 1,689.00 | 1,400.00 | 1,500.00 | 1,500.00 | 45 |
| 2026-03-23 | 1,400.00 | 1,500.00 | 1,361.00 | 1,499.00 | 1,499.00 | 224 |
| 2026-03-20 | 1,400.00 | 1,600.00 | 1,400.00 | 1,600.00 | 1,600.00 | 43 |
| 2026-03-19 | 1,400.00 | 1,499.00 | 1,200.00 | 1,399.00 | 1,399.00 | 946 |
| 2026-03-18 | 1,399.00 | 1,600.00 | 1,210.00 | 1,400.00 | 1,400.00 | 441 |
| 2026-03-17 | 1,320.00 | 1,600.00 | 1,318.00 | 1,400.00 | 1,400.00 | 225 |
| 2026-03-16 | 1,380.00 | 1,550.00 | 1,380.00 | 1,550.00 | 1,550.00 | 56 |
| 2026-03-13 | 1,400.00 | 1,400.00 | 1,173.00 | 1,380.00 | 1,380.00 | 93 |
| 2026-03-12 | 1,300.00 | 1,389.00 | 1,300.00 | 1,379.00 | 1,379.00 | 17 |
| 2026-03-11 | 1,200.00 | 1,300.00 | 1,105.00 | 1,300.00 | 1,300.00 | 943 |
| 2026-03-10 | 1,610.00 | 1,610.00 | 1,215.00 | 1,300.00 | 1,300.00 | 1,503 |
| 2026-03-09 | 1,599.00 | 1,599.00 | 1,400.00 | 1,400.00 | 1,400.00 | 773 |
| 2026-03-06 | 1,700.00 | 1,800.00 | 1,430.00 | 1,589.00 | 1,589.00 | 1,236 |
| 2026-03-05 | 1,600.00 | 1,800.00 | 1,600.00 | 1,680.00 | 1,680.00 | 307 |
| 2026-03-04 | 1,500.00 | 1,599.00 | 1,434.00 | 1,599.00 | 1,599.00 | 786 |
| 2026-03-03 | 2,000.00 | 2,000.00 | 1,686.00 | 1,686.00 | 1,686.00 | 317 |
| 2026-02-27 | 1,999.00 | 1,999.00 | 1,703.00 | 1,983.00 | 1,983.00 | 705 |
| 2026-02-26 | 1,994.00 | 1,995.00 | 1,698.00 | 1,949.00 | 1,949.00 | 361 |
| 2026-02-25 | 2,000.00 | 2,000.00 | 1,702.00 | 1,997.00 | 1,997.00 | 84 |
| 2026-02-24 | 2,100.00 | 2,100.00 | 1,775.00 | 1,990.00 | 1,990.00 | 172 |
| 2026-02-23 | 2,100.00 | 2,100.00 | 1,900.00 | 2,085.00 | 2,085.00 | 526 |
| 2026-02-20 | 1,899.00 | 2,180.00 | 1,615.00 | 2,095.00 | 2,095.00 | 667 |
| 2026-02-19 | 1,899.00 | 1,899.00 | 1,700.00 | 1,899.00 | 1,899.00 | 79 |
| 2026-02-13 | 2,000.00 | 2,000.00 | 1,770.00 | 1,850.00 | 1,850.00 | 134 |
| 2026-02-12 | 2,100.00 | 2,100.00 | 2,000.00 | 2,080.00 | 2,080.00 | 54 |
| 2026-02-11 | 2,200.00 | 2,200.00 | 1,830.00 | 2,000.00 | 2,000.00 | 62 |
| 2026-02-10 | 2,100.00 | 2,295.00 | 1,940.00 | 2,150.00 | 2,150.00 | 318 |
| 2026-02-09 | 1,990.00 | 2,280.00 | 1,989.00 | 2,280.00 | 2,280.00 | 306 |
| 2026-02-06 | 1,700.00 | 2,000.00 | 1,700.00 | 1,996.00 | 1,996.00 | 39 |
| 2026-02-05 | 2,085.00 | 2,085.00 | 1,735.00 | 2,000.00 | 2,000.00 | 136 |
| 2026-02-04 | 2,095.00 | 2,095.00 | 1,900.00 | 2,040.00 | 2,040.00 | 21 |
| 2026-02-03 | 2,100.00 | 2,100.00 | 1,901.00 | 2,065.00 | 2,065.00 | 38 |
| 2026-02-02 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2 |
| 2026-01-30 | 2,100.00 | 2,100.00 | 1,801.00 | 2,090.00 | 2,090.00 | 117 |
| 2026-01-29 | 2,190.00 | 2,190.00 | 1,830.00 | 2,100.00 | 2,100.00 | 192 |
| 2026-01-28 | 2,095.00 | 2,200.00 | 2,000.00 | 2,150.00 | 2,150.00 | 323 |
| 2026-01-27 | 2,100.00 | 2,100.00 | 1,900.00 | 2,090.00 | 2,090.00 | 3 |
| 2026-01-26 | 2,000.00 | 2,100.00 | 1,700.00 | 2,085.00 | 2,085.00 | 269 |
| 2026-01-23 | 2,095.00 | 2,095.00 | 1,770.00 | 1,999.00 | 1,999.00 | 78 |
| 2026-01-22 | 2,095.00 | 2,095.00 | 2,080.00 | 2,080.00 | 2,080.00 | 3 |
| 2026-01-21 | 2,100.00 | 2,100.00 | 1,900.00 | 2,070.00 | 2,070.00 | 25 |
| 2026-01-20 | 1,900.00 | 2,100.00 | 1,800.00 | 2,000.00 | 2,000.00 | 42 |
| 2026-01-19 | 2,100.00 | 2,100.00 | 1,800.00 | 1,890.00 | 1,890.00 | 52 |
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.