311960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 3,705.00 | 4,495.00 | 3,705.00 | 4,190.00 | 4,190.00 | 1,640 |
| 2025-04-18 | 3,695.00 | 4,000.00 | 3,405.00 | 3,995.00 | 3,995.00 | 1,646 |
| 2025-04-17 | 3,695.00 | 3,695.00 | 3,305.00 | 3,500.00 | 3,500.00 | 707 |
| 2025-04-16 | 3,800.00 | 3,800.00 | 3,410.00 | 3,675.00 | 3,675.00 | 1,170 |
| 2025-04-15 | 3,800.00 | 3,800.00 | 3,400.00 | 3,785.00 | 3,785.00 | 1,249 |
| 2025-04-14 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0 |
| 2025-04-11 | 3,400.00 | 3,795.00 | 3,100.00 | 3,785.00 | 3,785.00 | 846 |
| 2025-04-10 | 2,900.00 | 3,300.00 | 2,600.00 | 3,300.00 | 3,300.00 | 2,580 |
| 2025-04-09 | 2,600.00 | 2,900.00 | 2,400.00 | 2,900.00 | 2,900.00 | 2,147 |
| 2025-04-08 | 2,300.00 | 2,600.00 | 1,950.00 | 2,550.00 | 2,550.00 | 2,957 |
| 2025-04-07 | 2,400.00 | 2,600.00 | 1,940.00 | 2,290.00 | 2,290.00 | 5,442 |
| 2025-04-04 | 2,800.00 | 3,000.00 | 2,280.00 | 2,280.00 | 2,280.00 | 3,795 |
| 2025-04-03 | 2,900.00 | 2,900.00 | 2,400.00 | 2,680.00 | 2,680.00 | 2,226 |
| 2025-04-02 | 2,400.00 | 2,760.00 | 2,400.00 | 2,760.00 | 2,760.00 | 5,884 |
| 2025-04-01 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0 |
| 2025-03-31 | 2,415.00 | 2,415.00 | 2,300.00 | 2,400.00 | 2,400.00 | 2,074 |
| 2025-03-28 | 1,900.00 | 2,100.00 | 1,900.00 | 2,100.00 | 2,100.00 | 4,426 |
| 2025-03-27 | 1,700.00 | 1,827.00 | 1,700.00 | 1,827.00 | 1,827.00 | 1,437 |
| 2025-03-26 | 1,589.00 | 1,589.00 | 1,500.00 | 1,589.00 | 1,589.00 | 7,428 |
| 2025-03-25 | 1,300.00 | 1,382.00 | 1,300.00 | 1,382.00 | 1,382.00 | 5,353 |
| 2025-03-24 | 1,200.00 | 1,202.00 | 1,200.00 | 1,202.00 | 1,202.00 | 17,302 |
| 2025-03-21 | 1,045.00 | 1,046.00 | 1,045.00 | 1,046.00 | 1,046.00 | 2,151 |
| 2025-03-20 | 1,035.00 | 1,100.00 | 901.00 | 910.00 | 910.00 | 120 |
| 2025-03-19 | 821.00 | 1,035.00 | 821.00 | 1,035.00 | 1,035.00 | 2,805 |
| 2025-03-18 | 900.00 | 999.00 | 870.00 | 900.00 | 900.00 | 14 |
| 2025-03-17 | 851.00 | 999.00 | 851.00 | 900.00 | 900.00 | 776 |
| 2025-03-14 | 999.00 | 999.00 | 816.00 | 979.00 | 979.00 | 424 |
| 2025-03-13 | 850.00 | 990.00 | 841.00 | 960.00 | 960.00 | 1,258 |
| 2025-03-12 | 1,100.00 | 1,100.00 | 930.00 | 989.00 | 989.00 | 1,947 |
| 2025-03-11 | 1,100.00 | 1,247.00 | 923.00 | 1,093.00 | 1,093.00 | 2,039 |
| 2025-03-10 | 842.00 | 1,136.00 | 842.00 | 1,085.00 | 1,085.00 | 963 |
| 2025-03-07 | 900.00 | 1,000.00 | 766.00 | 988.00 | 988.00 | 1,712 |
| 2025-03-06 | 990.00 | 1,022.00 | 756.00 | 899.00 | 899.00 | 6,340 |
| 2025-03-05 | 1,100.00 | 1,100.00 | 889.00 | 889.00 | 889.00 | 1,139 |
| 2025-03-04 | 1,110.00 | 1,300.00 | 1,045.00 | 1,045.00 | 1,045.00 | 119 |
| 2025-02-28 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 135 |
| 2025-02-27 | 1,790.00 | 1,800.00 | 1,445.00 | 1,445.00 | 1,445.00 | 392 |
| 2025-02-26 | 1,999.00 | 2,200.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,772 |
| 2025-02-25 | 2,100.00 | 2,100.00 | 1,836.00 | 2,000.00 | 2,000.00 | 45 |
| 2025-02-24 | 1,990.00 | 2,090.00 | 1,800.00 | 2,000.00 | 2,000.00 | 159 |
| 2025-02-21 | 1,900.00 | 2,095.00 | 1,755.00 | 1,990.00 | 1,990.00 | 588 |
| 2025-02-20 | 2,100.00 | 2,100.00 | 1,800.00 | 2,050.00 | 2,050.00 | 336 |
| 2025-02-19 | 2,200.00 | 2,200.00 | 1,900.00 | 2,090.00 | 2,090.00 | 66 |
| 2025-02-18 | 2,270.00 | 2,290.00 | 1,931.00 | 2,190.00 | 2,190.00 | 291 |
| 2025-02-17 | 2,110.00 | 2,300.00 | 2,020.00 | 2,270.00 | 2,270.00 | 336 |
| 2025-02-14 | 2,400.00 | 2,400.00 | 2,200.00 | 2,340.00 | 2,340.00 | 32 |
| 2025-02-13 | 2,405.00 | 2,600.00 | 2,215.00 | 2,370.00 | 2,370.00 | 559 |
| 2025-02-12 | 2,600.00 | 2,600.00 | 2,300.00 | 2,600.00 | 2,600.00 | 373 |
| 2025-02-11 | 2,690.00 | 2,690.00 | 2,290.00 | 2,570.00 | 2,570.00 | 394 |
| 2025-02-10 | 3,090.00 | 3,090.00 | 2,400.00 | 2,690.00 | 2,690.00 | 690 |
| 2025-02-07 | 3,395.00 | 3,395.00 | 2,805.00 | 2,820.00 | 2,820.00 | 734 |
| 2025-02-06 | 3,000.00 | 3,300.00 | 3,000.00 | 3,300.00 | 3,300.00 | 7 |
| 2025-02-05 | 2,995.00 | 3,450.00 | 2,800.00 | 3,200.00 | 3,200.00 | 103 |
| 2025-02-04 | 3,300.00 | 3,400.00 | 2,810.00 | 3,000.00 | 3,000.00 | 1,878 |
| 2025-02-03 | 3,000.00 | 3,550.00 | 2,900.00 | 3,300.00 | 3,300.00 | 2,256 |
| 2025-01-31 | 2,700.00 | 3,105.00 | 2,300.00 | 3,090.00 | 3,090.00 | 1,080 |
| 2025-01-24 | 2,700.00 | 3,100.00 | 2,500.00 | 2,700.00 | 2,700.00 | 420 |
| 2025-01-23 | 2,900.00 | 3,195.00 | 2,800.00 | 2,915.00 | 2,915.00 | 37 |
| 2025-01-22 | 2,900.00 | 3,200.00 | 2,640.00 | 3,000.00 | 3,000.00 | 2,562 |
| 2025-01-21 | 2,900.00 | 3,200.00 | 2,710.00 | 3,100.00 | 3,100.00 | 196 |
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.