317860 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 136 |
| 2024-07-19 | 5,970.00 | 5,980.00 | 5,970.00 | 5,980.00 | 5,980.00 | 248 |
| 2024-07-18 | 5,800.00 | 5,980.00 | 5,600.00 | 5,980.00 | 5,980.00 | 113 |
| 2024-07-17 | 5,890.00 | 5,980.00 | 5,500.00 | 5,980.00 | 5,980.00 | 441 |
| 2024-07-16 | 5,700.00 | 5,890.00 | 5,500.00 | 5,850.00 | 5,850.00 | 2,743 |
| 2024-07-15 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 40 |
| 2024-07-12 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 311 |
| 2024-07-11 | 5,600.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 511 |
| 2024-07-10 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 597 |
| 2024-07-09 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 591 |
| 2024-07-08 | 5,500.00 | 5,750.00 | 5,500.00 | 5,750.00 | 5,750.00 | 241 |
| 2024-07-05 | 5,590.00 | 5,700.00 | 5,590.00 | 5,700.00 | 5,700.00 | 116 |
| 2024-07-04 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 693 |
| 2024-07-03 | 5,590.00 | 5,590.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2 |
| 2024-07-02 | 5,600.00 | 6,380.00 | 4,720.00 | 5,600.00 | 5,600.00 | 477 |
| 2024-07-01 | 5,550.00 | 5,550.00 | 5,400.00 | 5,550.00 | 5,550.00 | 380 |
| 2024-06-28 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 916 |
| 2024-06-27 | 5,100.00 | 5,800.00 | 5,100.00 | 5,590.00 | 5,590.00 | 662 |
| 2024-06-26 | 5,090.00 | 5,100.00 | 5,090.00 | 5,100.00 | 5,100.00 | 525 |
| 2024-06-25 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 443 |
| 2024-06-24 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 180 |
| 2024-06-21 | 4,800.00 | 5,000.00 | 4,310.00 | 4,800.00 | 4,800.00 | 1,391 |
| 2024-06-20 | 4,100.00 | 4,700.00 | 4,100.00 | 4,700.00 | 4,700.00 | 1,402 |
| 2024-06-19 | 4,300.00 | 4,300.00 | 4,000.00 | 4,150.00 | 4,150.00 | 292 |
| 2024-06-18 | 4,100.00 | 4,400.00 | 4,055.00 | 4,100.00 | 4,100.00 | 8,225 |
| 2024-06-17 | 4,300.00 | 4,400.00 | 4,100.00 | 4,400.00 | 4,400.00 | 818 |
| 2024-06-14 | 4,720.00 | 4,720.00 | 4,200.00 | 4,300.00 | 4,300.00 | 2,007 |
| 2024-06-13 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 696 |
| 2024-06-12 | 5,520.00 | 5,520.00 | 4,300.00 | 5,520.00 | 5,520.00 | 143 |
| 2024-06-11 | 4,700.00 | 4,800.00 | 4,400.00 | 4,800.00 | 4,800.00 | 2,587 |
| 2024-06-10 | 4,600.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 51 |
| 2024-06-07 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1,102 |
| 2024-06-05 | 4,495.00 | 4,700.00 | 4,485.00 | 4,700.00 | 4,700.00 | 55 |
| 2024-06-04 | 4,700.00 | 4,700.00 | 4,480.00 | 4,480.00 | 4,480.00 | 61 |
| 2024-06-03 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 20 |
| 2024-05-31 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2024-05-30 | 4,430.00 | 4,500.00 | 4,430.00 | 4,500.00 | 4,500.00 | 20 |
| 2024-05-29 | 4,690.00 | 4,690.00 | 4,430.00 | 4,430.00 | 4,430.00 | 185 |
| 2024-05-28 | 3,825.00 | 5,100.00 | 3,825.00 | 4,690.00 | 4,690.00 | 7,508 |
| 2024-05-27 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2024-05-24 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2024-05-23 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2024-05-22 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 1,563 |
| 2024-05-21 | 4,350.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 511 |
| 2024-05-20 | 4,300.00 | 4,400.00 | 4,280.00 | 4,280.00 | 4,280.00 | 90 |
| 2024-05-17 | 4,400.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 70 |
| 2024-05-16 | 4,150.00 | 4,600.00 | 4,130.00 | 4,600.00 | 4,600.00 | 168 |
| 2024-05-14 | 4,200.00 | 4,200.00 | 4,100.00 | 4,120.00 | 4,120.00 | 210 |
| 2024-05-13 | 4,300.00 | 4,400.00 | 4,100.00 | 4,100.00 | 4,100.00 | 1,584 |
| 2024-05-10 | 4,100.00 | 4,150.00 | 4,100.00 | 4,100.00 | 4,100.00 | 300 |
| 2024-05-09 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 330 |
| 2024-05-08 | 4,100.00 | 4,250.00 | 4,100.00 | 4,250.00 | 4,250.00 | 230 |
| 2024-05-07 | 4,400.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 166 |
| 2024-05-03 | 4,250.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 112 |
| 2024-05-02 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0 |
| 2024-04-30 | 4,500.00 | 4,500.00 | 4,005.00 | 4,400.00 | 4,400.00 | 367 |
| 2024-04-29 | 4,500.00 | 4,550.00 | 4,500.00 | 4,500.00 | 4,500.00 | 40 |
| 2024-04-26 | 4,300.00 | 4,700.00 | 4,300.00 | 4,700.00 | 4,700.00 | 131 |
| 2024-04-25 | 4,200.00 | 4,200.00 | 4,005.00 | 4,100.00 | 4,100.00 | 36 |
| 2024-04-24 | 4,410.00 | 4,490.00 | 4,410.00 | 4,490.00 | 4,490.00 | 22 |
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.