317860 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 5 |
| 2026-07-14 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | 5 |
| 2026-07-13 | 4,300.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 501 |
| 2026-07-10 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2026-07-09 | 4,170.00 | 4,500.00 | 4,165.00 | 4,500.00 | 4,500.00 | 620 |
| 2026-07-08 | 4,190.00 | 4,190.00 | 4,170.00 | 4,170.00 | 4,170.00 | 50 |
| 2026-07-07 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 0 |
| 2026-07-06 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 0 |
| 2026-07-03 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 0 |
| 2026-07-02 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 11 |
| 2026-07-01 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 0 |
| 2026-06-30 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 0 |
| 2026-06-29 | 4,000.00 | 4,195.00 | 4,000.00 | 4,195.00 | 4,195.00 | 21 |
| 2026-06-26 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1 |
| 2026-06-25 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2026-06-24 | 4,100.00 | 4,395.00 | 3,750.00 | 4,300.00 | 4,300.00 | 439 |
| 2026-06-23 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 11 |
| 2026-06-22 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0 |
| 2026-06-19 | 4,300.00 | 4,395.00 | 4,300.00 | 4,395.00 | 4,395.00 | 11 |
| 2026-06-18 | 4,100.00 | 4,495.00 | 4,000.00 | 4,495.00 | 4,495.00 | 31 |
| 2026-06-17 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0 |
| 2026-06-16 | 4,300.00 | 4,395.00 | 4,300.00 | 4,395.00 | 4,395.00 | 311 |
| 2026-06-15 | 4,100.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 301 |
| 2026-06-12 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2026-06-11 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2026-06-10 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2026-06-09 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 41 |
| 2026-06-08 | 4,500.00 | 4,500.00 | 4,100.00 | 4,300.00 | 4,300.00 | 691 |
| 2026-06-05 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0 |
| 2026-06-04 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0 |
| 2026-06-02 | 4,500.00 | 4,750.00 | 4,500.00 | 4,750.00 | 4,750.00 | 1,021 |
| 2026-06-01 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 40 |
| 2026-05-29 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2026-05-28 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 500 |
| 2026-05-27 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 1,470 |
| 2026-05-26 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1,063 |
| 2026-05-22 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 20 |
| 2026-05-21 | 4,300.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 30 |
| 2026-05-20 | 4,300.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | 31 |
| 2026-05-19 | 4,270.00 | 4,270.00 | 4,000.00 | 4,265.00 | 4,265.00 | 3,957 |
| 2026-05-18 | 4,400.00 | 4,400.00 | 4,000.00 | 4,025.00 | 4,025.00 | 34,278 |
| 2026-05-15 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2026-05-14 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 727 |
| 2026-05-13 | 4,500.00 | 4,700.00 | 4,500.00 | 4,550.00 | 4,550.00 | 1,910 |
| 2026-05-12 | 4,200.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 3 |
| 2026-05-11 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2026-05-08 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2026-05-07 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2026-05-06 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 709 |
| 2026-05-04 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1,010 |
| 2026-04-30 | 4,700.00 | 4,700.00 | 4,505.00 | 4,700.00 | 4,700.00 | 1,901 |
| 2026-04-29 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2026-04-28 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2026-04-27 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 24 |
| 2026-04-24 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2 |
| 2026-04-23 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 0 |
| 2026-04-22 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 0 |
| 2026-04-21 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 1 |
| 2026-04-20 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 29 |
← NewerPage 2 of 2 · 119 trading days
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.