317860 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 9,000.00 | 9,000.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2,432 |
| 2022-02-10 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5 |
| 2022-02-09 | 8,900.00 | 8,900.00 | 8,890.00 | 8,890.00 | 8,890.00 | 17 |
| 2022-02-08 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2022-02-07 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 22 |
| 2022-02-04 | 8,600.00 | 9,890.00 | 8,600.00 | 9,000.00 | 9,000.00 | 1,025 |
| 2022-02-03 | 8,590.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 6 |
| 2022-01-28 | 8,600.00 | 8,600.00 | 8,000.00 | 8,400.00 | 8,400.00 | 55 |
| 2022-01-27 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 5 |
| 2022-01-26 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2022-01-25 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 10 |
| 2022-01-24 | 8,200.00 | 8,400.00 | 8,020.00 | 8,400.00 | 8,400.00 | 25 |
| 2022-01-21 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2022-01-20 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 112 |
| 2022-01-19 | 8,400.00 | 8,440.00 | 8,400.00 | 8,440.00 | 8,440.00 | 886 |
| 2022-01-18 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 0 |
| 2022-01-17 | 8,430.00 | 8,450.00 | 8,430.00 | 8,450.00 | 8,450.00 | 1,009 |
| 2022-01-14 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 2,112 |
| 2022-01-13 | 8,400.00 | 8,450.00 | 8,400.00 | 8,450.00 | 8,450.00 | 1,002 |
| 2022-01-12 | 8,400.00 | 8,410.00 | 8,390.00 | 8,400.00 | 8,400.00 | 1,050 |
| 2022-01-11 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1,300 |
| 2022-01-10 | 8,440.00 | 8,440.00 | 8,400.00 | 8,400.00 | 8,400.00 | 130 |
| 2022-01-07 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.00 | 110 |
| 2022-01-06 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.00 | 652 |
| 2022-01-05 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 262 |
| 2022-01-04 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 60 |
| 2021-12-30 | 8,400.00 | 8,510.00 | 8,100.00 | 8,100.00 | 8,100.00 | 2,152 |
| 2021-12-29 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 1 |
| 2021-12-28 | 8,400.00 | 8,590.00 | 8,400.00 | 8,560.00 | 8,560.00 | 16,503 |
| 2021-12-27 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 |
| 2021-12-24 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1 |
| 2021-12-23 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 1 |
| 2021-12-22 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 1 |
| 2021-12-21 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0 |
| 2021-12-20 | 8,900.00 | 8,900.00 | 8,400.00 | 8,740.00 | 8,740.00 | 1,523 |
| 2021-12-17 | 8,800.00 | 8,800.00 | 8,500.00 | 8,740.00 | 8,740.00 | 1,002 |
| 2021-12-16 | 8,790.00 | 8,800.00 | 8,790.00 | 8,790.00 | 8,790.00 | 1,260 |
| 2021-12-15 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 0 |
| 2021-12-14 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 1 |
| 2021-12-13 | 8,300.00 | 8,790.00 | 8,300.00 | 8,790.00 | 8,790.00 | 516 |
| 2021-12-10 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 2 |
| 2021-12-09 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1 |
| 2021-12-08 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1 |
| 2021-12-07 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1 |
| 2021-12-06 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0 |
| 2021-12-03 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 549 |
| 2021-12-02 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1 |
| 2021-12-01 | 8,900.00 | 8,950.00 | 8,900.00 | 8,950.00 | 8,950.00 | 965 |
| 2021-11-30 | 8,600.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | 6 |
| 2021-11-29 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 300 |
| 2021-11-26 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 301 |
| 2021-11-25 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 31,450 |
| 2021-11-24 | 8,900.00 | 8,900.00 | 8,650.00 | 8,650.00 | 8,650.00 | 2,056 |
| 2021-11-23 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 401 |
| 2021-11-22 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 100 |
| 2021-11-19 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 500 |
| 2021-11-18 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 500 |
| 2021-11-17 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 500 |
| 2021-11-16 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 500 |
| 2021-11-15 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 201 |
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.