317860 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 10 |
| 2026-01-15 | 4,395.00 | 4,700.00 | 4,395.00 | 4,700.00 | 4,700.00 | 96 |
| 2026-01-14 | 4,800.00 | 4,800.00 | 4,000.00 | 4,120.00 | 4,120.00 | 438 |
| 2026-01-13 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 420 |
| 2026-01-12 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 431 |
| 2026-01-09 | 4,900.00 | 5,000.00 | 4,700.00 | 4,750.00 | 4,750.00 | 2,901 |
| 2026-01-08 | 4,500.00 | 4,800.00 | 4,000.00 | 4,800.00 | 4,800.00 | 28,996 |
| 2026-01-07 | 4,505.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 172 |
| 2026-01-06 | 4,505.00 | 4,600.00 | 4,505.00 | 4,600.00 | 4,600.00 | 102 |
| 2026-01-05 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1 |
| 2026-01-02 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 22 |
| 2025-12-30 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 10 |
| 2025-12-29 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 210 |
| 2025-12-26 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 10 |
| 2025-12-24 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1 |
| 2025-12-23 | 4,700.00 | 4,800.00 | 4,650.00 | 4,650.00 | 4,650.00 | 287 |
| 2025-12-22 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2025-12-19 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 10 |
| 2025-12-18 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2025-12-17 | 4,500.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 71 |
| 2025-12-16 | 4,700.00 | 4,700.00 | 4,140.00 | 4,300.00 | 4,300.00 | 361 |
| 2025-12-15 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2025-12-12 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2025-12-11 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 40 |
| 2025-12-10 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2025-12-09 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 612 |
| 2025-12-08 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 82 |
| 2025-12-05 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 60 |
| 2025-12-04 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 200 |
| 2025-12-03 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 200 |
| 2025-12-02 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 200 |
| 2025-12-01 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2025-11-28 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 10 |
| 2025-11-27 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0 |
| 2025-11-26 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 200 |
| 2025-11-25 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 11 |
| 2025-11-24 | 4,650.00 | 4,700.00 | 4,650.00 | 4,700.00 | 4,700.00 | 39,567 |
| 2025-11-21 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 11 |
| 2025-11-20 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 34 |
| 2025-11-19 | 4,700.00 | 4,800.00 | 4,650.00 | 4,800.00 | 4,800.00 | 8,001 |
| 2025-11-18 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 12 |
| 2025-11-17 | 4,900.00 | 4,900.00 | 4,690.00 | 4,750.00 | 4,750.00 | 41 |
| 2025-11-14 | 4,800.00 | 4,900.00 | 4,700.00 | 4,850.00 | 4,850.00 | 491 |
| 2025-11-13 | 5,000.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | 141 |
| 2025-11-12 | 5,000.00 | 5,000.00 | 4,800.00 | 4,920.00 | 4,920.00 | 524 |
| 2025-11-11 | 4,850.00 | 4,900.00 | 4,850.00 | 4,850.00 | 4,850.00 | 151 |
| 2025-11-10 | 4,915.00 | 4,950.00 | 4,900.00 | 4,950.00 | 4,950.00 | 302 |
| 2025-11-07 | 4,800.00 | 5,000.00 | 4,785.00 | 4,900.00 | 4,900.00 | 42 |
| 2025-11-06 | 5,000.00 | 5,000.00 | 4,600.00 | 4,800.00 | 4,800.00 | 715 |
| 2025-11-05 | 5,200.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | 6 |
| 2025-11-04 | 4,900.00 | 4,900.00 | 4,850.00 | 4,850.00 | 4,850.00 | 190 |
| 2025-11-03 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-10-31 | 4,600.00 | 5,200.00 | 4,600.00 | 5,000.00 | 5,000.00 | 3,342 |
| 2025-10-30 | 4,705.00 | 4,995.00 | 4,600.00 | 4,995.00 | 4,995.00 | 1,001 |
| 2025-10-29 | 4,690.00 | 4,900.00 | 4,690.00 | 4,900.00 | 4,900.00 | 27 |
| 2025-10-28 | 4,705.00 | 4,705.00 | 4,700.00 | 4,700.00 | 4,700.00 | 26 |
| 2025-10-27 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 280 |
| 2025-10-24 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 11 |
| 2025-10-23 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2025-10-22 | 5,000.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 281 |
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.