317860 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 860 |
| 2022-05-11 | 7,310.00 | 7,890.00 | 7,300.00 | 7,600.00 | 7,600.00 | 2,572 |
| 2022-05-10 | 7,970.00 | 7,970.00 | 7,400.00 | 7,890.00 | 7,890.00 | 12 |
| 2022-05-06 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 5 |
| 2022-05-04 | 8,400.00 | 8,400.00 | 7,800.00 | 7,800.00 | 7,800.00 | 805 |
| 2022-05-03 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 80 |
| 2022-05-02 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 5 |
| 2022-04-29 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| 2022-04-28 | 8,600.00 | 8,600.00 | 8,200.00 | 8,500.00 | 8,500.00 | 8 |
| 2022-04-27 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1 |
| 2022-04-26 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1 |
| 2022-04-25 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1 |
| 2022-04-22 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 44 |
| 2022-04-21 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0 |
| 2022-04-20 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 30 |
| 2022-04-19 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| 2022-04-18 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| 2022-04-15 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| 2022-04-14 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1 |
| 2022-04-13 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 0 |
| 2022-04-12 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 5 |
| 2022-04-11 | 8,200.00 | 8,490.00 | 7,830.00 | 8,490.00 | 8,490.00 | 93 |
| 2022-04-08 | 8,400.00 | 8,500.00 | 8,250.00 | 8,250.00 | 8,250.00 | 992 |
| 2022-04-07 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2022-04-06 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2022-04-05 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1 |
| 2022-04-04 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2022-04-01 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 250 |
| 2022-03-31 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2022-03-30 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2022-03-29 | 8,480.00 | 8,480.00 | 8,050.00 | 8,400.00 | 8,400.00 | 1,057 |
| 2022-03-28 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8 |
| 2022-03-25 | 8,700.00 | 8,700.00 | 8,190.00 | 8,600.00 | 8,600.00 | 11,025 |
| 2022-03-24 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | 201 |
| 2022-03-23 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 517 |
| 2022-03-22 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1 |
| 2022-03-21 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2022-03-18 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1,952 |
| 2022-03-17 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2022-03-16 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2022-03-15 | 8,610.00 | 8,610.00 | 8,400.00 | 8,400.00 | 8,400.00 | 3,776 |
| 2022-03-14 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1 |
| 2022-03-11 | 8,210.00 | 8,600.00 | 8,210.00 | 8,600.00 | 8,600.00 | 300 |
| 2022-03-10 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2022-03-08 | 8,800.00 | 8,800.00 | 8,210.00 | 8,750.00 | 8,750.00 | 126 |
| 2022-03-07 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,098 |
| 2022-03-04 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2022-03-03 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1 |
| 2022-03-02 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 13 |
| 2022-02-28 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2022-02-25 | 9,000.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 37 |
| 2022-02-24 | 8,790.00 | 9,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2,525 |
| 2022-02-23 | 8,590.00 | 8,590.00 | 8,210.00 | 8,570.00 | 8,570.00 | 241 |
| 2022-02-22 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| 2022-02-21 | 8,790.00 | 8,790.00 | 8,400.00 | 8,500.00 | 8,500.00 | 7,406 |
| 2022-02-18 | 8,600.00 | 8,990.00 | 8,500.00 | 8,600.00 | 8,600.00 | 6,019 |
| 2022-02-17 | 8,790.00 | 8,790.00 | 8,500.00 | 8,790.00 | 8,790.00 | 7,006 |
| 2022-02-16 | 8,580.00 | 8,580.00 | 8,530.00 | 8,550.00 | 8,550.00 | 4,502 |
| 2022-02-15 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 9,000 |
| 2022-02-14 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 5,000 |
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.