311960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 3,000.00 | 3,300.00 | 2,760.00 | 3,200.00 | 3,200.00 | 1,145 |
| 2024-10-22 | 2,800.00 | 3,000.00 | 2,800.00 | 2,995.00 | 2,995.00 | 353 |
| 2024-10-21 | 2,900.00 | 3,300.00 | 2,800.00 | 3,000.00 | 3,000.00 | 2,134 |
| 2024-10-18 | 2,900.00 | 3,300.00 | 2,800.00 | 2,900.00 | 2,900.00 | 1,086 |
| 2024-10-17 | 2,900.00 | 3,305.00 | 2,800.00 | 2,900.00 | 2,900.00 | 550 |
| 2024-10-16 | 3,000.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 470 |
| 2024-10-15 | 3,000.00 | 3,195.00 | 2,800.00 | 2,980.00 | 2,980.00 | 356 |
| 2024-10-14 | 3,100.00 | 3,500.00 | 2,710.00 | 2,990.00 | 2,990.00 | 4,238 |
| 2024-10-11 | 3,000.00 | 3,425.00 | 2,800.00 | 3,100.00 | 3,100.00 | 4,121 |
| 2024-10-10 | 3,000.00 | 3,200.00 | 2,800.00 | 2,980.00 | 2,980.00 | 90 |
| 2024-10-08 | 2,990.00 | 2,990.00 | 2,800.00 | 2,950.00 | 2,950.00 | 113 |
| 2024-10-07 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3 |
| 2024-10-04 | 2,950.00 | 3,105.00 | 2,720.00 | 2,900.00 | 2,900.00 | 346 |
| 2024-10-02 | 2,990.00 | 2,990.00 | 2,980.00 | 2,980.00 | 2,980.00 | 29 |
| 2024-09-30 | 2,900.00 | 3,040.00 | 2,800.00 | 2,990.00 | 2,990.00 | 224 |
| 2024-09-27 | 3,100.00 | 3,200.00 | 2,800.00 | 3,075.00 | 3,075.00 | 621 |
| 2024-09-26 | 3,100.00 | 3,100.00 | 2,815.00 | 3,045.00 | 3,045.00 | 2,469 |
| 2024-09-25 | 3,100.00 | 3,195.00 | 2,900.00 | 3,090.00 | 3,090.00 | 68 |
| 2024-09-24 | 3,100.00 | 3,395.00 | 2,800.00 | 3,095.00 | 3,095.00 | 454 |
| 2024-09-23 | 3,185.00 | 3,185.00 | 2,900.00 | 3,130.00 | 3,130.00 | 68 |
| 2024-09-20 | 3,200.00 | 3,200.00 | 2,800.00 | 3,130.00 | 3,130.00 | 74 |
| 2024-09-19 | 3,000.00 | 3,200.00 | 3,000.00 | 3,085.00 | 3,085.00 | 78 |
| 2024-09-13 | 3,500.00 | 3,685.00 | 2,880.00 | 2,995.00 | 2,995.00 | 2,007 |
| 2024-09-12 | 3,085.00 | 3,390.00 | 3,085.00 | 3,385.00 | 3,385.00 | 199 |
| 2024-09-11 | 3,490.00 | 3,490.00 | 2,810.00 | 2,995.00 | 2,995.00 | 2,980 |
| 2024-09-10 | 3,100.00 | 3,500.00 | 3,100.00 | 3,275.00 | 3,275.00 | 80 |
| 2024-09-09 | 3,200.00 | 3,390.00 | 2,890.00 | 3,150.00 | 3,150.00 | 4,688 |
| 2024-09-06 | 3,500.00 | 3,500.00 | 3,200.00 | 3,400.00 | 3,400.00 | 19 |
| 2024-09-05 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 25 |
| 2024-09-04 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1 |
| 2024-09-03 | 3,580.00 | 3,580.00 | 3,200.00 | 3,490.00 | 3,490.00 | 169 |
| 2024-09-02 | 3,600.00 | 3,600.00 | 3,300.00 | 3,595.00 | 3,595.00 | 18 |
| 2024-08-30 | 3,500.00 | 3,600.00 | 3,305.00 | 3,550.00 | 3,550.00 | 26 |
| 2024-08-29 | 3,500.00 | 3,800.00 | 3,250.00 | 3,420.00 | 3,420.00 | 2,385 |
| 2024-08-28 | 4,300.00 | 4,400.00 | 3,430.00 | 3,790.00 | 3,790.00 | 1,162 |
| 2024-08-27 | 3,900.00 | 4,500.00 | 3,715.00 | 4,000.00 | 4,000.00 | 178 |
| 2024-08-26 | 4,100.00 | 4,485.00 | 3,800.00 | 4,100.00 | 4,100.00 | 415 |
| 2024-08-23 | 3,900.00 | 4,475.00 | 3,900.00 | 3,900.00 | 3,900.00 | 789 |
| 2024-08-22 | 3,900.00 | 4,000.00 | 3,610.00 | 3,895.00 | 3,895.00 | 132 |
| 2024-08-21 | 3,900.00 | 4,100.00 | 3,500.00 | 3,800.00 | 3,800.00 | 274 |
| 2024-08-20 | 3,400.00 | 3,685.00 | 3,205.00 | 3,685.00 | 3,685.00 | 1,695 |
| 2024-08-19 | 3,500.00 | 3,500.00 | 3,200.00 | 3,205.00 | 3,205.00 | 37 |
| 2024-08-16 | 3,400.00 | 3,595.00 | 3,100.00 | 3,345.00 | 3,345.00 | 188 |
| 2024-08-14 | 3,500.00 | 3,500.00 | 3,130.00 | 3,345.00 | 3,345.00 | 3,027 |
| 2024-08-13 | 4,000.00 | 4,000.00 | 3,400.00 | 3,675.00 | 3,675.00 | 2,606 |
| 2024-08-12 | 4,100.00 | 4,100.00 | 3,800.00 | 4,000.00 | 4,000.00 | 87 |
| 2024-08-09 | 4,100.00 | 4,600.00 | 3,900.00 | 4,100.00 | 4,100.00 | 421 |
| 2024-08-08 | 3,800.00 | 4,000.00 | 3,500.00 | 4,000.00 | 4,000.00 | 309 |
| 2024-08-07 | 4,200.00 | 4,200.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,039 |
| 2024-08-06 | 4,100.00 | 4,250.00 | 3,810.00 | 4,200.00 | 4,200.00 | 621 |
| 2024-08-05 | 4,100.00 | 4,100.00 | 3,700.00 | 3,790.00 | 3,790.00 | 125 |
| 2024-08-02 | 3,995.00 | 4,000.00 | 3,820.00 | 3,820.00 | 3,820.00 | 223 |
| 2024-08-01 | 4,000.00 | 4,100.00 | 3,850.00 | 3,855.00 | 3,855.00 | 417 |
| 2024-07-31 | 3,980.00 | 3,990.00 | 3,800.00 | 3,840.00 | 3,840.00 | 616 |
| 2024-07-30 | 3,990.00 | 3,990.00 | 3,700.00 | 3,850.00 | 3,850.00 | 416 |
| 2024-07-29 | 4,090.00 | 4,090.00 | 3,830.00 | 3,990.00 | 3,990.00 | 1,072 |
| 2024-07-26 | 4,095.00 | 4,095.00 | 4,035.00 | 4,035.00 | 4,035.00 | 225 |
| 2024-07-25 | 4,000.00 | 4,100.00 | 3,800.00 | 3,995.00 | 3,995.00 | 122 |
| 2024-07-24 | 4,400.00 | 4,400.00 | 3,800.00 | 4,155.00 | 4,155.00 | 827 |
| 2024-07-23 | 4,600.00 | 4,600.00 | 4,000.00 | 4,195.00 | 4,195.00 | 1,893 |
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.