317860 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4,705.00 | 4,750.00 | 4,705.00 | 4,750.00 | 4,750.00 | 110 |
| 2025-10-20 | 4,800.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 150 |
| 2025-10-17 | 4,985.00 | 5,000.00 | 4,985.00 | 5,000.00 | 5,000.00 | 31 |
| 2025-10-16 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0 |
| 2025-10-15 | 4,800.00 | 5,070.00 | 4,800.00 | 5,070.00 | 5,070.00 | 430 |
| 2025-10-14 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1 |
| 2025-10-13 | 5,100.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 20 |
| 2025-10-10 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0 |
| 2025-10-02 | 4,900.00 | 5,170.00 | 4,900.00 | 5,170.00 | 5,170.00 | 5 |
| 2025-10-01 | 5,000.00 | 5,180.00 | 5,000.00 | 5,180.00 | 5,180.00 | 2,001 |
| 2025-09-30 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 8,012 |
| 2025-09-29 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2025-09-26 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 10 |
| 2025-09-25 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 30 |
| 2025-09-24 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2025-09-23 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 8 |
| 2025-09-22 | 5,600.00 | 5,600.00 | 5,000.00 | 5,100.00 | 5,100.00 | 642 |
| 2025-09-19 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2025-09-18 | 5,200.00 | 5,260.00 | 5,000.00 | 5,200.00 | 5,200.00 | 185 |
| 2025-09-17 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 10 |
| 2025-09-16 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-09-15 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 10 |
| 2025-09-12 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2025-09-11 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2025-09-10 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1 |
| 2025-09-09 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-09-08 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-09-05 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,000 |
| 2025-09-04 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2025-09-03 | 5,000.00 | 5,200.00 | 4,700.00 | 5,000.00 | 5,000.00 | 143 |
| 2025-09-02 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,230 |
| 2025-09-01 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2 |
| 2025-08-29 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 111 |
| 2025-08-28 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5 |
| 2025-08-27 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 10 |
| 2025-08-26 | 5,210.00 | 5,210.00 | 5,000.00 | 5,000.00 | 5,000.00 | 62 |
| 2025-08-25 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 225 |
| 2025-08-22 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 57 |
| 2025-08-21 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0 |
| 2025-08-20 | 5,140.00 | 5,140.00 | 5,000.00 | 5,140.00 | 5,140.00 | 11 |
| 2025-08-19 | 5,000.00 | 5,260.00 | 5,000.00 | 5,010.00 | 5,010.00 | 96 |
| 2025-08-18 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 24 |
| 2025-08-14 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 20 |
| 2025-08-13 | 5,000.00 | 5,000.00 | 4,990.00 | 5,000.00 | 5,000.00 | 211 |
| 2025-08-12 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 11 |
| 2025-08-11 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2025-08-08 | 5,340.00 | 5,340.00 | 4,990.00 | 5,000.00 | 5,000.00 | 212 |
| 2025-08-07 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0 |
| 2025-08-06 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 1 |
| 2025-08-05 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 207 |
| 2025-08-04 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 |
| 2025-08-01 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 |
| 2025-07-31 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 |
| 2025-07-30 | 5,010.00 | 5,350.00 | 4,900.00 | 5,350.00 | 5,350.00 | 1,051 |
| 2025-07-29 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 1 |
| 2025-07-28 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 1 |
| 2025-07-25 | 5,140.00 | 5,150.00 | 5,140.00 | 5,150.00 | 5,150.00 | 60 |
| 2025-07-24 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 |
| 2025-07-23 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 |
| 2025-07-22 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 |
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.