311960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 2,300.00 | 2,300.00 | 1,962.00 | 2,250.00 | 2,250.00 | 81 |
| 2025-07-18 | 2,300.00 | 2,300.00 | 2,000.00 | 2,295.00 | 2,295.00 | 33 |
| 2025-07-17 | 2,195.00 | 2,405.00 | 2,100.00 | 2,200.00 | 2,200.00 | 324 |
| 2025-07-16 | 2,095.00 | 2,300.00 | 1,914.00 | 2,150.00 | 2,150.00 | 2,929 |
| 2025-07-15 | 2,395.00 | 2,395.00 | 2,040.00 | 2,040.00 | 2,040.00 | 5,602 |
| 2025-07-14 | 2,690.00 | 2,700.00 | 2,210.00 | 2,395.00 | 2,395.00 | 5,073 |
| 2025-07-11 | 3,100.00 | 3,100.00 | 2,595.00 | 2,595.00 | 2,595.00 | 601 |
| 2025-07-10 | 3,080.00 | 3,200.00 | 2,630.00 | 3,050.00 | 3,050.00 | 560 |
| 2025-07-09 | 3,100.00 | 3,100.00 | 2,900.00 | 3,090.00 | 3,090.00 | 11 |
| 2025-07-08 | 3,100.00 | 3,200.00 | 2,900.00 | 2,995.00 | 2,995.00 | 75 |
| 2025-07-07 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 5 |
| 2025-07-04 | 2,900.00 | 3,095.00 | 2,800.00 | 3,095.00 | 3,095.00 | 44 |
| 2025-07-03 | 3,000.00 | 3,270.00 | 2,810.00 | 3,000.00 | 3,000.00 | 2,095 |
| 2025-07-02 | 3,000.00 | 3,300.00 | 2,800.00 | 3,295.00 | 3,295.00 | 1,406 |
| 2025-07-01 | 3,300.00 | 3,300.00 | 2,900.00 | 3,290.00 | 3,290.00 | 183 |
| 2025-06-30 | 3,200.00 | 3,300.00 | 3,000.00 | 3,235.00 | 3,235.00 | 64 |
| 2025-06-27 | 2,700.00 | 3,225.00 | 2,700.00 | 3,200.00 | 3,200.00 | 510 |
| 2025-06-26 | 2,500.00 | 2,810.00 | 2,205.00 | 2,805.00 | 2,805.00 | 1,120 |
| 2025-06-25 | 2,600.00 | 2,600.00 | 2,205.00 | 2,495.00 | 2,495.00 | 663 |
| 2025-06-24 | 2,500.00 | 2,500.00 | 2,300.00 | 2,490.00 | 2,490.00 | 362 |
| 2025-06-23 | 2,500.00 | 2,500.00 | 2,045.00 | 2,480.00 | 2,480.00 | 1,427 |
| 2025-06-20 | 2,500.00 | 2,500.00 | 2,145.00 | 2,405.00 | 2,405.00 | 1,208 |
| 2025-06-19 | 2,400.00 | 2,500.00 | 2,015.00 | 2,500.00 | 2,500.00 | 134 |
| 2025-06-18 | 2,200.00 | 2,290.00 | 2,000.00 | 2,260.00 | 2,260.00 | 658 |
| 2025-06-17 | 2,390.00 | 2,395.00 | 2,100.00 | 2,195.00 | 2,195.00 | 2,920 |
| 2025-06-16 | 2,590.00 | 2,590.00 | 2,200.00 | 2,400.00 | 2,400.00 | 360 |
| 2025-06-13 | 2,280.00 | 2,620.00 | 2,005.00 | 2,585.00 | 2,585.00 | 848 |
| 2025-06-12 | 2,300.00 | 2,500.00 | 1,930.00 | 2,280.00 | 2,280.00 | 5,259 |
| 2025-06-11 | 2,110.00 | 2,300.00 | 2,110.00 | 2,265.00 | 2,265.00 | 36 |
| 2025-06-10 | 2,300.00 | 2,300.00 | 1,955.00 | 2,285.00 | 2,285.00 | 2,231 |
| 2025-06-09 | 2,600.00 | 2,600.00 | 2,205.00 | 2,275.00 | 2,275.00 | 4,160 |
| 2025-06-05 | 2,715.00 | 3,100.00 | 2,455.00 | 2,590.00 | 2,590.00 | 7,072 |
| 2025-06-04 | 3,195.00 | 3,195.00 | 2,700.00 | 2,885.00 | 2,885.00 | 3,133 |
| 2025-06-02 | 3,105.00 | 3,395.00 | 2,905.00 | 3,175.00 | 3,175.00 | 681 |
| 2025-05-30 | 3,295.00 | 3,765.00 | 3,000.00 | 3,395.00 | 3,395.00 | 885 |
| 2025-05-29 | 3,200.00 | 3,400.00 | 2,900.00 | 3,275.00 | 3,275.00 | 1,246 |
| 2025-05-28 | 2,655.00 | 3,490.00 | 2,655.00 | 3,260.00 | 3,260.00 | 432 |
| 2025-05-27 | 3,400.00 | 3,400.00 | 3,000.00 | 3,100.00 | 3,100.00 | 1,792 |
| 2025-05-26 | 3,000.00 | 3,500.00 | 3,000.00 | 3,380.00 | 3,380.00 | 48 |
| 2025-05-23 | 2,900.00 | 3,495.00 | 2,900.00 | 3,195.00 | 3,195.00 | 309 |
| 2025-05-22 | 3,400.00 | 3,400.00 | 2,795.00 | 3,090.00 | 3,090.00 | 197 |
| 2025-05-21 | 3,400.00 | 3,595.00 | 2,805.00 | 3,280.00 | 3,280.00 | 1,970 |
| 2025-05-20 | 3,995.00 | 3,995.00 | 3,145.00 | 3,295.00 | 3,295.00 | 1,309 |
| 2025-05-19 | 3,700.00 | 4,400.00 | 3,605.00 | 3,700.00 | 3,700.00 | 706 |
| 2025-05-16 | 4,095.00 | 4,500.00 | 3,705.00 | 3,875.00 | 3,875.00 | 995 |
| 2025-05-15 | 3,900.00 | 4,400.00 | 3,510.00 | 4,050.00 | 4,050.00 | 640 |
| 2025-05-14 | 4,000.00 | 4,100.00 | 3,600.00 | 3,885.00 | 3,885.00 | 694 |
| 2025-05-13 | 3,800.00 | 4,370.00 | 3,800.00 | 3,950.00 | 3,950.00 | 1,722 |
| 2025-05-12 | 3,800.00 | 4,200.00 | 3,500.00 | 3,800.00 | 3,800.00 | 856 |
| 2025-05-09 | 3,500.00 | 3,900.00 | 3,200.00 | 3,800.00 | 3,800.00 | 520 |
| 2025-05-08 | 3,870.00 | 3,870.00 | 3,300.00 | 3,410.00 | 3,410.00 | 311 |
| 2025-05-07 | 3,895.00 | 3,895.00 | 3,800.00 | 3,875.00 | 3,875.00 | 16 |
| 2025-05-02 | 4,205.00 | 4,205.00 | 3,725.00 | 3,725.00 | 3,725.00 | 1,491 |
| 2025-04-30 | 3,990.00 | 4,500.00 | 3,715.00 | 4,380.00 | 4,380.00 | 658 |
| 2025-04-29 | 4,400.00 | 4,400.00 | 3,700.00 | 3,985.00 | 3,985.00 | 147 |
| 2025-04-28 | 4,100.00 | 4,800.00 | 3,965.00 | 4,200.00 | 4,200.00 | 1,797 |
| 2025-04-25 | 3,605.00 | 4,585.00 | 3,605.00 | 4,490.00 | 4,490.00 | 699 |
| 2025-04-24 | 4,110.00 | 4,400.00 | 3,900.00 | 4,075.00 | 4,075.00 | 385 |
| 2025-04-23 | 3,900.00 | 4,400.00 | 3,900.00 | 4,370.00 | 4,370.00 | 201 |
| 2025-04-22 | 4,005.00 | 4,200.00 | 3,925.00 | 4,180.00 | 4,180.00 | 62 |
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.