317860 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2023-07-26 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2023-07-25 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4 |
| 2023-07-24 | 5,780.00 | 5,790.00 | 5,780.00 | 5,790.00 | 5,790.00 | 2 |
| 2023-07-21 | 6,410.00 | 6,410.00 | 4,760.00 | 5,790.00 | 5,790.00 | 3 |
| 2023-07-20 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1 |
| 2023-07-19 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 1 |
| 2023-07-18 | 5,740.00 | 5,740.00 | 4,950.00 | 4,950.00 | 4,950.00 | 3 |
| 2023-07-17 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-07-14 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 100 |
| 2023-07-13 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2023-07-12 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1 |
| 2023-07-11 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2023-07-10 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1 |
| 2023-07-07 | 6,490.00 | 6,490.00 | 5,090.00 | 5,980.00 | 5,980.00 | 3 |
| 2023-07-06 | 6,870.00 | 6,870.00 | 5,900.00 | 5,980.00 | 5,980.00 | 11 |
| 2023-07-05 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0 |
| 2023-07-04 | 6,440.00 | 6,440.00 | 6,380.00 | 6,380.00 | 6,380.00 | 24 |
| 2023-07-03 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1 |
| 2023-06-30 | 4,995.00 | 5,000.00 | 4,995.00 | 5,000.00 | 5,000.00 | 16 |
| 2023-06-29 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2023-06-28 | 5,290.00 | 5,500.00 | 4,190.00 | 5,500.00 | 5,500.00 | 18,304 |
| 2023-06-27 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 1 |
| 2023-06-26 | 4,930.00 | 5,800.00 | 4,930.00 | 5,770.00 | 5,770.00 | 4 |
| 2023-06-23 | 6,000.00 | 6,000.00 | 4,660.00 | 5,790.00 | 5,790.00 | 20 |
| 2023-06-22 | 4,670.00 | 5,480.00 | 4,670.00 | 5,480.00 | 5,480.00 | 2 |
| 2023-06-21 | 4,670.00 | 5,490.00 | 4,670.00 | 5,490.00 | 5,490.00 | 2 |
| 2023-06-20 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0 |
| 2023-06-19 | 5,500.00 | 5,500.00 | 4,660.00 | 5,490.00 | 5,490.00 | 617 |
| 2023-06-16 | 6,000.00 | 6,000.00 | 4,680.00 | 5,480.00 | 5,480.00 | 7 |
| 2023-06-15 | 5,680.00 | 5,680.00 | 4,850.00 | 5,500.00 | 5,500.00 | 7 |
| 2023-06-14 | 5,900.00 | 5,900.00 | 4,880.00 | 5,700.00 | 5,700.00 | 6 |
| 2023-06-13 | 5,750.00 | 5,750.00 | 4,880.00 | 5,740.00 | 5,740.00 | 5 |
| 2023-06-12 | 6,580.00 | 6,580.00 | 4,980.00 | 5,740.00 | 5,740.00 | 8 |
| 2023-06-09 | 5,080.00 | 5,850.00 | 5,080.00 | 5,850.00 | 5,850.00 | 31 |
| 2023-06-08 | 5,080.00 | 5,090.00 | 5,080.00 | 5,090.00 | 5,090.00 | 11 |
| 2023-06-07 | 5,000.00 | 5,990.00 | 5,000.00 | 5,080.00 | 5,080.00 | 78 |
| 2023-06-05 | 5,860.00 | 5,870.00 | 5,050.00 | 5,840.00 | 5,840.00 | 114 |
| 2023-06-02 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 12 |
| 2023-06-01 | 5,800.00 | 5,800.00 | 5,000.00 | 5,790.00 | 5,790.00 | 5 |
| 2023-05-31 | 5,100.00 | 5,750.00 | 5,100.00 | 5,750.00 | 5,750.00 | 12 |
| 2023-05-30 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 1 |
| 2023-05-26 | 5,600.00 | 5,600.00 | 4,150.00 | 5,600.00 | 5,600.00 | 3 |
| 2023-05-25 | 6,170.00 | 6,170.00 | 4,880.00 | 4,880.00 | 4,880.00 | 2 |
| 2023-05-24 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2023-05-23 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2023-05-22 | 5,980.00 | 5,980.00 | 5,000.00 | 5,900.00 | 5,900.00 | 85 |
| 2023-05-19 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0 |
| 2023-05-18 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0 |
| 2023-05-17 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0 |
| 2023-05-16 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 1 |
| 2023-05-15 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0 |
| 2023-05-12 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 1 |
| 2023-05-11 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 0 |
| 2023-05-10 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 1 |
| 2023-05-09 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0 |
| 2023-05-08 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0 |
| 2023-05-04 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 340 |
| 2023-05-03 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0 |
| 2023-05-02 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 1 |
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.