317860 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2023-04-27 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2023-04-26 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0 |
| 2023-04-25 | 6,000.00 | 6,000.00 | 4,980.00 | 5,890.00 | 5,890.00 | 102 |
| 2023-04-24 | 5,500.00 | 6,000.00 | 5,500.00 | 5,850.00 | 5,850.00 | 12 |
| 2023-04-21 | 6,000.00 | 6,000.00 | 5,000.00 | 5,850.00 | 5,850.00 | 111 |
| 2023-04-20 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 101 |
| 2023-04-19 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0 |
| 2023-04-18 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0 |
| 2023-04-17 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 1 |
| 2023-04-14 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2023-04-13 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2023-04-12 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1 |
| 2023-04-11 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1 |
| 2023-04-10 | 6,000.00 | 6,000.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2 |
| 2023-04-07 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 11 |
| 2023-04-06 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0 |
| 2023-04-05 | 5,990.00 | 5,990.00 | 5,800.00 | 5,990.00 | 5,990.00 | 61 |
| 2023-04-04 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0 |
| 2023-04-03 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0 |
| 2023-03-31 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 20 |
| 2023-03-30 | 5,600.00 | 5,990.00 | 5,600.00 | 5,990.00 | 5,990.00 | 2 |
| 2023-03-29 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0 |
| 2023-03-28 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 91 |
| 2023-03-27 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2023-03-24 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2023-03-23 | 6,800.00 | 6,800.00 | 5,100.00 | 6,000.00 | 6,000.00 | 3 |
| 2023-03-22 | 6,780.00 | 6,780.00 | 5,100.00 | 5,990.00 | 5,990.00 | 4 |
| 2023-03-21 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 11 |
| 2023-03-20 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 2 |
| 2023-03-17 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 1 |
| 2023-03-16 | 5,990.00 | 5,990.00 | 5,970.00 | 5,970.00 | 5,970.00 | 2 |
| 2023-03-15 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2023-03-14 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 12 |
| 2023-03-13 | 6,000.00 | 6,880.00 | 6,000.00 | 6,880.00 | 6,880.00 | 101 |
| 2023-03-10 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2023-03-09 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2023-03-08 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2023-03-07 | 5,500.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 321 |
| 2023-03-06 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 0 |
| 2023-03-03 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 0 |
| 2023-03-02 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 1 |
| 2023-02-28 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0 |
| 2023-02-27 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0 |
| 2023-02-24 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0 |
| 2023-02-23 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 1 |
| 2023-02-22 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2023-02-21 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 160 |
| 2023-02-20 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2023-02-17 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2023-02-16 | 5,670.00 | 6,600.00 | 5,670.00 | 5,680.00 | 5,680.00 | 4 |
| 2023-02-15 | 5,200.00 | 6,750.00 | 5,200.00 | 6,670.00 | 6,670.00 | 6 |
| 2023-02-14 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2023-02-13 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2023-02-10 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2023-02-09 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 1 |
| 2023-02-08 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2023-02-07 | 6,000.00 | 6,150.00 | 5,840.00 | 5,840.00 | 5,840.00 | 34 |
| 2023-02-06 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 1 |
| 2023-02-03 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 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.