317860 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-10-26 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-10-25 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-10-24 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-10-23 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-10-20 | 4,890.00 | 5,000.00 | 4,890.00 | 5,000.00 | 5,000.00 | 88 |
| 2023-10-19 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 20 |
| 2023-10-18 | 4,880.00 | 4,885.00 | 4,880.00 | 4,885.00 | 4,885.00 | 55 |
| 2023-10-17 | 4,995.00 | 4,995.00 | 4,250.00 | 4,250.00 | 4,250.00 | 91 |
| 2023-10-16 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 1 |
| 2023-10-13 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 2023-10-12 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 2023-10-11 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,140 |
| 2023-10-10 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-10-06 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-10-05 | 4,850.00 | 5,000.00 | 4,850.00 | 5,000.00 | 5,000.00 | 19,228 |
| 2023-10-04 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2 |
| 2023-09-27 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-09-26 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-09-25 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-09-22 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-09-21 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-09-20 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-09-19 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 14 |
| 2023-09-18 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 20 |
| 2023-09-15 | 5,740.00 | 5,740.00 | 4,990.00 | 4,990.00 | 4,990.00 | 11 |
| 2023-09-14 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2023-09-13 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 30 |
| 2023-09-12 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 40 |
| 2023-09-11 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | 9 |
| 2023-09-08 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 222 |
| 2023-09-07 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 10 |
| 2023-09-06 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 94 |
| 2023-09-05 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 41 |
| 2023-09-04 | 5,000.00 | 5,750.00 | 5,000.00 | 5,050.00 | 5,050.00 | 628 |
| 2023-09-01 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 251 |
| 2023-08-31 | 5,850.00 | 5,850.00 | 5,000.00 | 5,000.00 | 5,000.00 | 166 |
| 2023-08-30 | 5,040.00 | 5,200.00 | 5,010.00 | 5,100.00 | 5,100.00 | 1,045 |
| 2023-08-29 | 5,020.00 | 5,890.00 | 5,020.00 | 5,890.00 | 5,890.00 | 485 |
| 2023-08-28 | 6,860.00 | 6,860.00 | 5,100.00 | 5,900.00 | 5,900.00 | 1,563 |
| 2023-08-25 | 5,400.00 | 5,990.00 | 5,000.00 | 5,990.00 | 5,990.00 | 211 |
| 2023-08-24 | 5,100.00 | 6,100.00 | 4,900.00 | 5,500.00 | 5,500.00 | 312 |
| 2023-08-23 | 5,100.00 | 5,490.00 | 5,100.00 | 5,490.00 | 5,490.00 | 232 |
| 2023-08-22 | 5,000.00 | 5,490.00 | 5,000.00 | 5,490.00 | 5,490.00 | 51 |
| 2023-08-21 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 1 |
| 2023-08-18 | 6,360.00 | 6,370.00 | 4,760.00 | 6,340.00 | 6,340.00 | 453 |
| 2023-08-17 | 5,400.00 | 5,590.00 | 5,400.00 | 5,590.00 | 5,590.00 | 21 |
| 2023-08-16 | 5,100.00 | 5,600.00 | 5,100.00 | 5,600.00 | 5,600.00 | 39 |
| 2023-08-14 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1 |
| 2023-08-11 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 1 |
| 2023-08-10 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5 |
| 2023-08-09 | 5,100.00 | 5,490.00 | 5,100.00 | 5,490.00 | 5,490.00 | 11 |
| 2023-08-08 | 5,860.00 | 5,860.00 | 4,340.00 | 5,780.00 | 5,780.00 | 33 |
| 2023-08-07 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1 |
| 2023-08-04 | 6,500.00 | 6,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2 |
| 2023-08-03 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 1 |
| 2023-08-02 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1 |
| 2023-08-01 | 6,290.00 | 6,290.00 | 4,680.00 | 5,320.00 | 5,320.00 | 3 |
| 2023-07-31 | 5,500.00 | 5,500.00 | 4,880.00 | 5,500.00 | 5,500.00 | 12 |
| 2023-07-28 | 5,750.00 | 5,750.00 | 5,730.00 | 5,730.00 | 5,730.00 | 12 |
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.