311960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1,505.00 | 1,689.00 | 1,505.00 | 1,689.00 | 1,689.00 | 101 |
| 2025-10-20 | 1,900.00 | 1,900.00 | 1,615.00 | 1,690.00 | 1,690.00 | 395 |
| 2025-10-17 | 1,702.00 | 1,899.00 | 1,700.00 | 1,899.00 | 1,899.00 | 196 |
| 2025-10-16 | 1,900.00 | 1,900.00 | 1,615.00 | 1,899.00 | 1,899.00 | 130 |
| 2025-10-15 | 1,700.00 | 1,899.00 | 1,620.00 | 1,899.00 | 1,899.00 | 514 |
| 2025-10-14 | 1,705.00 | 1,900.00 | 1,615.00 | 1,899.00 | 1,899.00 | 484 |
| 2025-10-13 | 1,701.00 | 1,900.00 | 1,701.00 | 1,900.00 | 1,900.00 | 8 |
| 2025-10-10 | 1,900.00 | 2,095.00 | 1,745.00 | 1,900.00 | 1,900.00 | 504 |
| 2025-10-02 | 1,900.00 | 2,095.00 | 1,900.00 | 2,050.00 | 2,050.00 | 137 |
| 2025-10-01 | 2,385.00 | 2,385.00 | 1,766.00 | 2,060.00 | 2,060.00 | 106 |
| 2025-09-30 | 1,902.00 | 2,095.00 | 1,901.00 | 2,075.00 | 2,075.00 | 39 |
| 2025-09-29 | 2,195.00 | 2,195.00 | 1,900.00 | 2,155.00 | 2,155.00 | 138 |
| 2025-09-26 | 2,000.00 | 2,195.00 | 1,900.00 | 2,180.00 | 2,180.00 | 54 |
| 2025-09-25 | 2,000.00 | 2,195.00 | 1,900.00 | 2,100.00 | 2,100.00 | 751 |
| 2025-09-24 | 2,200.00 | 2,200.00 | 2,000.00 | 2,185.00 | 2,185.00 | 11 |
| 2025-09-23 | 2,195.00 | 2,195.00 | 2,005.00 | 2,190.00 | 2,190.00 | 6 |
| 2025-09-22 | 2,185.00 | 2,185.00 | 2,000.00 | 2,180.00 | 2,180.00 | 159 |
| 2025-09-19 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0 |
| 2025-09-18 | 2,100.00 | 2,100.00 | 1,801.00 | 2,095.00 | 2,095.00 | 139 |
| 2025-09-17 | 2,100.00 | 2,200.00 | 1,810.00 | 2,100.00 | 2,100.00 | 119 |
| 2025-09-16 | 2,095.00 | 2,095.00 | 1,900.00 | 2,085.00 | 2,085.00 | 38 |
| 2025-09-15 | 2,095.00 | 2,100.00 | 1,803.00 | 2,000.00 | 2,000.00 | 178 |
| 2025-09-12 | 2,100.00 | 2,300.00 | 1,800.00 | 2,100.00 | 2,100.00 | 194 |
| 2025-09-11 | 1,999.00 | 2,085.00 | 1,700.00 | 2,085.00 | 2,085.00 | 1,237 |
| 2025-09-10 | 1,900.00 | 1,999.00 | 1,700.00 | 1,995.00 | 1,995.00 | 133 |
| 2025-09-09 | 1,998.00 | 1,998.00 | 1,661.00 | 1,899.00 | 1,899.00 | 112 |
| 2025-09-08 | 1,800.00 | 1,955.00 | 1,501.00 | 1,954.00 | 1,954.00 | 361 |
| 2025-09-05 | 1,599.00 | 1,836.00 | 1,400.00 | 1,700.00 | 1,700.00 | 467 |
| 2025-09-04 | 1,442.00 | 1,599.00 | 1,300.00 | 1,597.00 | 1,597.00 | 493 |
| 2025-09-03 | 1,500.00 | 1,699.00 | 1,441.00 | 1,442.00 | 1,442.00 | 1,253 |
| 2025-09-02 | 1,500.00 | 1,699.00 | 1,435.00 | 1,689.00 | 1,689.00 | 309 |
| 2025-09-01 | 1,501.00 | 1,700.00 | 1,500.00 | 1,688.00 | 1,688.00 | 98 |
| 2025-08-29 | 1,500.00 | 1,697.00 | 1,453.00 | 1,687.00 | 1,687.00 | 64 |
| 2025-08-28 | 1,500.00 | 1,689.00 | 1,500.00 | 1,688.00 | 1,688.00 | 116 |
| 2025-08-27 | 1,501.00 | 1,700.00 | 1,501.00 | 1,689.00 | 1,689.00 | 312 |
| 2025-08-26 | 1,500.00 | 1,800.00 | 1,451.00 | 1,696.00 | 1,696.00 | 413 |
| 2025-08-25 | 1,700.00 | 1,700.00 | 1,500.00 | 1,688.00 | 1,688.00 | 224 |
| 2025-08-22 | 1,600.00 | 1,700.00 | 1,400.00 | 1,686.00 | 1,686.00 | 137 |
| 2025-08-21 | 1,700.00 | 1,860.00 | 1,512.00 | 1,512.00 | 1,512.00 | 504 |
| 2025-08-20 | 2,000.00 | 2,000.00 | 1,682.00 | 1,778.00 | 1,778.00 | 6,994 |
| 2025-08-19 | 1,999.00 | 1,999.00 | 1,700.00 | 1,978.00 | 1,978.00 | 2,826 |
| 2025-08-18 | 2,000.00 | 2,190.00 | 1,855.00 | 1,900.00 | 1,900.00 | 3,408 |
| 2025-08-14 | 2,105.00 | 2,180.00 | 2,000.00 | 2,180.00 | 2,180.00 | 55 |
| 2025-08-13 | 2,100.00 | 2,270.00 | 1,950.00 | 2,190.00 | 2,190.00 | 364 |
| 2025-08-12 | 2,100.00 | 2,300.00 | 2,100.00 | 2,275.00 | 2,275.00 | 15 |
| 2025-08-11 | 2,290.00 | 2,290.00 | 2,100.00 | 2,255.00 | 2,255.00 | 6 |
| 2025-08-08 | 2,110.00 | 2,300.00 | 2,005.00 | 2,195.00 | 2,195.00 | 1,168 |
| 2025-08-07 | 2,400.00 | 2,400.00 | 2,100.00 | 2,300.00 | 2,300.00 | 534 |
| 2025-08-06 | 2,400.00 | 2,400.00 | 2,200.00 | 2,360.00 | 2,360.00 | 31 |
| 2025-08-05 | 2,200.00 | 2,385.00 | 2,200.00 | 2,360.00 | 2,360.00 | 6 |
| 2025-08-04 | 2,200.00 | 2,400.00 | 2,200.00 | 2,390.00 | 2,390.00 | 7 |
| 2025-08-01 | 2,200.00 | 2,500.00 | 2,045.00 | 2,395.00 | 2,395.00 | 1,220 |
| 2025-07-31 | 2,300.00 | 2,500.00 | 2,200.00 | 2,400.00 | 2,400.00 | 396 |
| 2025-07-30 | 2,400.00 | 2,650.00 | 2,210.00 | 2,295.00 | 2,295.00 | 593 |
| 2025-07-29 | 2,200.00 | 2,695.00 | 2,200.00 | 2,395.00 | 2,395.00 | 218 |
| 2025-07-28 | 2,200.00 | 2,400.00 | 2,200.00 | 2,395.00 | 2,395.00 | 83 |
| 2025-07-25 | 2,395.00 | 2,600.00 | 2,200.00 | 2,395.00 | 2,395.00 | 549 |
| 2025-07-24 | 2,600.00 | 2,600.00 | 2,200.00 | 2,380.00 | 2,380.00 | 88 |
| 2025-07-23 | 2,400.00 | 2,700.00 | 2,100.00 | 2,540.00 | 2,540.00 | 728 |
| 2025-07-22 | 2,300.00 | 2,545.00 | 1,933.00 | 2,395.00 | 2,395.00 | 800 |
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.