311960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,700.00 | 2,090.00 | 1,656.00 | 2,090.00 | 2,090.00 | 181 |
| 2026-01-15 | 1,700.00 | 1,948.00 | 1,700.00 | 1,948.00 | 1,948.00 | 254 |
| 2026-01-14 | 1,699.00 | 1,940.00 | 1,600.00 | 1,694.00 | 1,694.00 | 751 |
| 2026-01-13 | 1,600.00 | 1,698.00 | 1,600.00 | 1,695.00 | 1,695.00 | 12 |
| 2026-01-12 | 1,698.00 | 1,698.00 | 1,443.00 | 1,695.00 | 1,695.00 | 160 |
| 2026-01-09 | 1,698.00 | 1,698.00 | 1,697.00 | 1,697.00 | 1,697.00 | 5 |
| 2026-01-08 | 1,698.00 | 1,698.00 | 1,511.00 | 1,697.00 | 1,697.00 | 23 |
| 2026-01-07 | 1,500.00 | 1,699.00 | 1,500.00 | 1,600.00 | 1,600.00 | 13 |
| 2026-01-06 | 1,695.00 | 1,697.00 | 1,695.00 | 1,697.00 | 1,697.00 | 2 |
| 2026-01-05 | 1,500.00 | 1,698.00 | 1,444.00 | 1,696.00 | 1,696.00 | 65 |
| 2026-01-02 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1 |
| 2025-12-30 | 1,689.00 | 1,700.00 | 1,505.00 | 1,698.00 | 1,698.00 | 57 |
| 2025-12-29 | 1,500.00 | 1,700.00 | 1,500.00 | 1,699.00 | 1,699.00 | 4 |
| 2025-12-26 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 2 |
| 2025-12-24 | 1,500.00 | 1,700.00 | 1,500.00 | 1,700.00 | 1,700.00 | 5 |
| 2025-12-23 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2025-12-22 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 4 |
| 2025-12-19 | 1,699.00 | 1,700.00 | 1,699.00 | 1,700.00 | 1,700.00 | 2 |
| 2025-12-18 | 1,601.00 | 1,699.00 | 1,500.00 | 1,699.00 | 1,699.00 | 13 |
| 2025-12-17 | 1,605.00 | 1,750.00 | 1,605.00 | 1,750.00 | 1,750.00 | 2 |
| 2025-12-16 | 1,600.00 | 1,750.00 | 1,600.00 | 1,700.00 | 1,700.00 | 4 |
| 2025-12-15 | 1,750.00 | 1,750.00 | 1,600.00 | 1,750.00 | 1,750.00 | 112 |
| 2025-12-12 | 1,500.00 | 1,750.00 | 1,500.00 | 1,750.00 | 1,750.00 | 14 |
| 2025-12-11 | 1,750.00 | 1,750.00 | 1,600.00 | 1,700.00 | 1,700.00 | 22 |
| 2025-12-10 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1 |
| 2025-12-09 | 1,600.00 | 1,750.00 | 1,600.00 | 1,750.00 | 1,750.00 | 2 |
| 2025-12-08 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1 |
| 2025-12-05 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1 |
| 2025-12-04 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1 |
| 2025-12-03 | 1,601.00 | 1,720.00 | 1,600.00 | 1,720.00 | 1,720.00 | 5 |
| 2025-12-02 | 1,600.00 | 1,730.00 | 1,600.00 | 1,730.00 | 1,730.00 | 3 |
| 2025-12-01 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1 |
| 2025-11-28 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1 |
| 2025-11-27 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1 |
| 2025-11-26 | 1,600.00 | 1,750.00 | 1,600.00 | 1,700.00 | 1,700.00 | 3 |
| 2025-11-25 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 4 |
| 2025-11-24 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2025-11-21 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1 |
| 2025-11-20 | 1,700.00 | 1,750.00 | 1,570.00 | 1,750.00 | 1,750.00 | 126 |
| 2025-11-19 | 1,615.00 | 1,750.00 | 1,613.00 | 1,700.00 | 1,700.00 | 39 |
| 2025-11-18 | 1,700.00 | 1,897.00 | 1,700.00 | 1,897.00 | 1,897.00 | 12 |
| 2025-11-17 | 1,899.00 | 1,899.00 | 1,600.00 | 1,899.00 | 1,899.00 | 344 |
| 2025-11-14 | 1,899.00 | 1,899.00 | 1,701.00 | 1,701.00 | 1,701.00 | 53 |
| 2025-11-13 | 1,900.00 | 1,999.00 | 1,800.00 | 1,999.00 | 1,999.00 | 63 |
| 2025-11-12 | 1,700.00 | 2,050.00 | 1,700.00 | 2,050.00 | 2,050.00 | 69 |
| 2025-11-11 | 2,000.00 | 2,000.00 | 1,785.00 | 1,785.00 | 1,785.00 | 41 |
| 2025-11-10 | 2,200.00 | 2,200.00 | 1,900.00 | 2,100.00 | 2,100.00 | 25 |
| 2025-11-07 | 1,890.00 | 2,100.00 | 1,577.00 | 2,100.00 | 2,100.00 | 640 |
| 2025-11-06 | 1,800.00 | 2,100.00 | 1,800.00 | 1,855.00 | 1,855.00 | 115 |
| 2025-11-05 | 1,955.00 | 1,955.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2 |
| 2025-11-04 | 1,300.00 | 1,746.00 | 1,300.00 | 1,700.00 | 1,700.00 | 274 |
| 2025-11-03 | 1,700.00 | 1,700.00 | 1,445.00 | 1,519.00 | 1,519.00 | 104 |
| 2025-10-31 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 2 |
| 2025-10-30 | 1,700.00 | 1,700.00 | 1,502.00 | 1,697.00 | 1,697.00 | 210 |
| 2025-10-29 | 1,800.00 | 1,800.00 | 1,351.00 | 1,689.00 | 1,689.00 | 487 |
| 2025-10-28 | 1,599.00 | 1,599.00 | 1,303.00 | 1,588.00 | 1,588.00 | 182 |
| 2025-10-27 | 1,500.00 | 1,700.00 | 1,428.00 | 1,500.00 | 1,500.00 | 135 |
| 2025-10-24 | 1,698.00 | 1,699.00 | 1,448.00 | 1,679.00 | 1,679.00 | 78 |
| 2025-10-23 | 1,411.00 | 1,800.00 | 1,411.00 | 1,699.00 | 1,699.00 | 181 |
| 2025-10-22 | 1,501.00 | 1,689.00 | 1,436.00 | 1,649.00 | 1,649.00 | 316 |
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.