317860 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 0 |
| 2022-08-05 | 8,390.00 | 8,390.00 | 7,010.00 | 8,360.00 | 8,360.00 | 62 |
| 2022-08-04 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 0 |
| 2022-08-03 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 0 |
| 2022-08-02 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 0 |
| 2022-08-01 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 0 |
| 2022-07-29 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 120 |
| 2022-07-28 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 0 |
| 2022-07-27 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 100 |
| 2022-07-26 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2022-07-25 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1 |
| 2022-07-22 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 0 |
| 2022-07-21 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 0 |
| 2022-07-20 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 200 |
| 2022-07-19 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 200 |
| 2022-07-18 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 200 |
| 2022-07-15 | 7,100.00 | 7,100.00 | 7,090.00 | 7,090.00 | 7,090.00 | 201 |
| 2022-07-14 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 800 |
| 2022-07-13 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0 |
| 2022-07-12 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0 |
| 2022-07-11 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0 |
| 2022-07-08 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 100 |
| 2022-07-07 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2022-07-06 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2022-07-05 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 200 |
| 2022-07-04 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1 |
| 2022-07-01 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 0 |
| 2022-06-30 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 0 |
| 2022-06-29 | 7,200.00 | 7,290.00 | 7,200.00 | 7,290.00 | 7,290.00 | 301 |
| 2022-06-28 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1 |
| 2022-06-27 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1 |
| 2022-06-24 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 501 |
| 2022-06-23 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1 |
| 2022-06-22 | 7,200.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 185 |
| 2022-06-21 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 70 |
| 2022-06-20 | 6,980.00 | 7,190.00 | 6,980.00 | 7,190.00 | 7,190.00 | 1,275 |
| 2022-06-17 | 6,400.00 | 6,960.00 | 6,200.00 | 6,960.00 | 6,960.00 | 1,362 |
| 2022-06-16 | 6,790.00 | 6,800.00 | 6,790.00 | 6,800.00 | 6,800.00 | 302 |
| 2022-06-15 | 6,800.00 | 6,800.00 | 6,780.00 | 6,800.00 | 6,800.00 | 101 |
| 2022-06-14 | 6,200.00 | 6,400.00 | 5,990.00 | 6,400.00 | 6,400.00 | 1,183 |
| 2022-06-13 | 6,200.00 | 6,200.00 | 5,520.00 | 5,990.00 | 5,990.00 | 2,083 |
| 2022-06-10 | 7,000.00 | 7,000.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1,277 |
| 2022-06-09 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 484 |
| 2022-06-08 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 1 |
| 2022-06-07 | 7,020.00 | 7,290.00 | 7,000.00 | 7,000.00 | 7,000.00 | 738 |
| 2022-06-03 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 699 |
| 2022-06-02 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 206 |
| 2022-05-31 | 7,200.00 | 7,250.00 | 7,200.00 | 7,250.00 | 7,250.00 | 10 |
| 2022-05-30 | 7,000.00 | 7,250.00 | 7,000.00 | 7,250.00 | 7,250.00 | 7 |
| 2022-05-27 | 7,230.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 183 |
| 2022-05-26 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 71 |
| 2022-05-25 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0 |
| 2022-05-24 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1 |
| 2022-05-23 | 7,290.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 57 |
| 2022-05-20 | 7,600.00 | 7,600.00 | 7,200.00 | 7,390.00 | 7,390.00 | 10,463 |
| 2022-05-19 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 51 |
| 2022-05-18 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1 |
| 2022-05-17 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 51 |
| 2022-05-16 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1 |
| 2022-05-13 | 7,400.00 | 7,590.00 | 7,300.00 | 7,590.00 | 7,590.00 | 56 |
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.