317860 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5,800.00 | 6,200.00 | 5,780.00 | 6,000.00 | 6,000.00 | 460 |
| 2023-02-01 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1 |
| 2023-01-31 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 300 |
| 2023-01-30 | 6,000.00 | 6,780.00 | 6,000.00 | 6,780.00 | 6,780.00 | 201 |
| 2023-01-27 | 6,800.00 | 6,800.00 | 5,500.00 | 6,790.00 | 6,790.00 | 103 |
| 2023-01-26 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3 |
| 2023-01-25 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2023-01-20 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2023-01-19 | 6,800.00 | 6,800.00 | 5,610.00 | 6,560.00 | 6,560.00 | 24 |
| 2023-01-18 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1 |
| 2023-01-17 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 1 |
| 2023-01-16 | 6,600.00 | 6,600.00 | 5,050.00 | 5,360.00 | 5,360.00 | 4 |
| 2023-01-13 | 7,200.00 | 7,200.00 | 5,820.00 | 5,820.00 | 5,820.00 | 8 |
| 2023-01-12 | 7,490.00 | 7,490.00 | 6,100.00 | 6,670.00 | 6,670.00 | 46 |
| 2023-01-11 | 7,380.00 | 7,380.00 | 6,000.00 | 6,950.00 | 6,950.00 | 111 |
| 2023-01-10 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2023-01-09 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1 |
| 2023-01-06 | 7,600.00 | 7,600.00 | 6,030.00 | 6,980.00 | 6,980.00 | 253 |
| 2023-01-05 | 7,100.00 | 7,100.00 | 6,750.00 | 7,000.00 | 7,000.00 | 961 |
| 2023-01-04 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0 |
| 2023-01-03 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 1 |
| 2023-01-02 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 1 |
| 2022-12-29 | 6,350.00 | 6,960.00 | 6,350.00 | 6,960.00 | 6,960.00 | 36 |
| 2022-12-28 | 6,410.00 | 7,470.00 | 6,410.00 | 7,470.00 | 7,470.00 | 63 |
| 2022-12-27 | 6,500.00 | 7,500.00 | 6,500.00 | 7,490.00 | 7,490.00 | 5,102 |
| 2022-12-26 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0 |
| 2022-12-23 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 1 |
| 2022-12-22 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 15,001 |
| 2022-12-21 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1 |
| 2022-12-20 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 201 |
| 2022-12-19 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 300 |
| 2022-12-16 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2022-12-15 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2022-12-14 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2022-12-13 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2022-12-12 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2022-12-09 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1 |
| 2022-12-08 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2022-12-07 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2022-12-06 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2022-12-05 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2022-12-02 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1 |
| 2022-12-01 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1 |
| 2022-11-30 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 153 |
| 2022-11-29 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2022-11-28 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1 |
| 2022-11-25 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 30 |
| 2022-11-24 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1 |
| 2022-11-23 | 7,000.00 | 7,770.00 | 7,000.00 | 7,010.00 | 7,010.00 | 8,054 |
| 2022-11-22 | 7,000.00 | 7,750.00 | 7,000.00 | 7,750.00 | 7,750.00 | 367 |
| 2022-11-21 | 7,210.00 | 7,580.00 | 7,210.00 | 7,580.00 | 7,580.00 | 301 |
| 2022-11-18 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 0 |
| 2022-11-17 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 0 |
| 2022-11-16 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 1 |
| 2022-11-15 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 1 |
| 2022-11-14 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 1 |
| 2022-11-11 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0 |
| 2022-11-10 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 1 |
| 2022-11-09 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2022-11-08 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 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.