317860 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5,390.00 | 5,390.00 | 4,600.00 | 4,750.00 | 4,750.00 | 73 |
| 2024-01-23 | 4,700.00 | 4,800.00 | 4,620.00 | 4,750.00 | 4,750.00 | 213 |
| 2024-01-22 | 4,900.00 | 4,900.00 | 4,520.00 | 4,700.00 | 4,700.00 | 63 |
| 2024-01-19 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 429 |
| 2024-01-18 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 0 |
| 2024-01-17 | 4,250.00 | 4,975.00 | 4,250.00 | 4,975.00 | 4,975.00 | 2 |
| 2024-01-16 | 4,615.00 | 4,990.00 | 4,615.00 | 4,980.00 | 4,980.00 | 13 |
| 2024-01-15 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 2024-01-12 | 5,560.00 | 5,560.00 | 4,130.00 | 4,995.00 | 4,995.00 | 5 |
| 2024-01-11 | 5,590.00 | 5,600.00 | 4,605.00 | 4,850.00 | 4,850.00 | 58 |
| 2024-01-10 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 112 |
| 2024-01-09 | 5,690.00 | 5,690.00 | 5,000.00 | 5,000.00 | 5,000.00 | 51 |
| 2024-01-08 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 1 |
| 2024-01-05 | 5,500.00 | 5,500.00 | 4,700.00 | 5,000.00 | 5,000.00 | 103 |
| 2024-01-04 | 4,750.00 | 4,850.00 | 4,750.00 | 4,800.00 | 4,800.00 | 54 |
| 2024-01-03 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2024-01-02 | 5,000.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | 890 |
| 2023-12-28 | 4,505.00 | 5,330.00 | 4,505.00 | 5,330.00 | 5,330.00 | 18 |
| 2023-12-27 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 0 |
| 2023-12-26 | 4,800.00 | 4,800.00 | 4,150.00 | 4,650.00 | 4,650.00 | 75 |
| 2023-12-22 | 4,800.00 | 5,390.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1,066 |
| 2023-12-21 | 4,700.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | 313 |
| 2023-12-20 | 5,490.00 | 5,490.00 | 4,700.00 | 4,900.00 | 4,900.00 | 631 |
| 2023-12-19 | 4,980.00 | 4,980.00 | 4,800.00 | 4,800.00 | 4,800.00 | 151 |
| 2023-12-18 | 4,990.00 | 4,995.00 | 4,990.00 | 4,995.00 | 4,995.00 | 169 |
| 2023-12-15 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-12-14 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-12-13 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-12-12 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-12-11 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-12-08 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 41 |
| 2023-12-07 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0 |
| 2023-12-06 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0 |
| 2023-12-05 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0 |
| 2023-12-04 | 5,690.00 | 5,690.00 | 4,980.00 | 4,980.00 | 4,980.00 | 32 |
| 2023-12-01 | 4,945.00 | 4,950.00 | 4,945.00 | 4,950.00 | 4,950.00 | 115 |
| 2023-11-30 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 50 |
| 2023-11-29 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 0 |
| 2023-11-28 | 4,900.00 | 4,985.00 | 4,900.00 | 4,985.00 | 4,985.00 | 176 |
| 2023-11-27 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 5 |
| 2023-11-24 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 100 |
| 2023-11-23 | 5,000.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | 203 |
| 2023-11-22 | 5,700.00 | 5,750.00 | 4,500.00 | 5,000.00 | 5,000.00 | 678 |
| 2023-11-21 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 10,021 |
| 2023-11-20 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-11-17 | 4,995.00 | 5,100.00 | 4,995.00 | 5,000.00 | 5,000.00 | 160 |
| 2023-11-16 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1 |
| 2023-11-15 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0 |
| 2023-11-14 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0 |
| 2023-11-13 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 50 |
| 2023-11-10 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 10,001 |
| 2023-11-09 | 4,995.00 | 4,995.00 | 4,990.00 | 4,990.00 | 4,990.00 | 101 |
| 2023-11-08 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 408 |
| 2023-11-07 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 2 |
| 2023-11-06 | 4,950.00 | 4,995.00 | 4,950.00 | 4,995.00 | 4,995.00 | 118 |
| 2023-11-03 | 4,235.00 | 4,975.00 | 4,235.00 | 4,975.00 | 4,975.00 | 2 |
| 2023-11-02 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 5 |
| 2023-11-01 | 4,970.00 | 4,980.00 | 4,970.00 | 4,980.00 | 4,980.00 | 161 |
| 2023-10-31 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 10 |
| 2023-10-30 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
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.