317860 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5,240.00 | 5,350.00 | 5,240.00 | 5,350.00 | 5,350.00 | 1,917 |
| 2025-07-18 | 5,000.00 | 5,290.00 | 4,500.00 | 5,290.00 | 5,290.00 | 1,430 |
| 2025-07-17 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 10 |
| 2025-07-16 | 5,020.00 | 5,230.00 | 5,000.00 | 5,230.00 | 5,230.00 | 950 |
| 2025-07-15 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0 |
| 2025-07-14 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 200 |
| 2025-07-11 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0 |
| 2025-07-10 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0 |
| 2025-07-09 | 5,000.00 | 5,230.00 | 4,900.00 | 5,230.00 | 5,230.00 | 70 |
| 2025-07-08 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0 |
| 2025-07-07 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 9 |
| 2025-07-04 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 35 |
| 2025-07-03 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 10 |
| 2025-07-02 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2025-07-01 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 10 |
| 2025-06-30 | 5,170.00 | 5,200.00 | 5,170.00 | 5,200.00 | 5,200.00 | 270 |
| 2025-06-27 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0 |
| 2025-06-26 | 5,170.00 | 5,230.00 | 5,170.00 | 5,230.00 | 5,230.00 | 70 |
| 2025-06-25 | 5,160.00 | 5,190.00 | 5,160.00 | 5,190.00 | 5,190.00 | 168 |
| 2025-06-24 | 5,150.00 | 5,190.00 | 5,150.00 | 5,190.00 | 5,190.00 | 153 |
| 2025-06-23 | 5,180.00 | 5,190.00 | 5,180.00 | 5,190.00 | 5,190.00 | 300 |
| 2025-06-20 | 5,230.00 | 5,230.00 | 5,010.00 | 5,210.00 | 5,210.00 | 152 |
| 2025-06-19 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0 |
| 2025-06-18 | 5,190.00 | 5,230.00 | 5,190.00 | 5,230.00 | 5,230.00 | 200 |
| 2025-06-17 | 5,210.00 | 5,230.00 | 5,210.00 | 5,230.00 | 5,230.00 | 110 |
| 2025-06-16 | 5,200.00 | 5,230.00 | 5,200.00 | 5,230.00 | 5,230.00 | 201 |
| 2025-06-13 | 5,230.00 | 5,230.00 | 5,000.00 | 5,230.00 | 5,230.00 | 922 |
| 2025-06-12 | 5,000.00 | 5,220.00 | 5,000.00 | 5,220.00 | 5,220.00 | 732 |
| 2025-06-11 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0 |
| 2025-06-10 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 1 |
| 2025-06-09 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0 |
| 2025-06-05 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 121 |
| 2025-06-04 | 5,150.00 | 5,180.00 | 5,150.00 | 5,180.00 | 5,180.00 | 93 |
| 2025-06-02 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0 |
| 2025-05-30 | 5,030.00 | 5,210.00 | 5,000.00 | 5,210.00 | 5,210.00 | 1,463 |
| 2025-05-29 | 5,200.00 | 5,230.00 | 5,200.00 | 5,230.00 | 5,230.00 | 100 |
| 2025-05-28 | 5,100.00 | 5,230.00 | 5,100.00 | 5,230.00 | 5,230.00 | 145 |
| 2025-05-27 | 5,150.00 | 5,150.00 | 5,130.00 | 5,130.00 | 5,130.00 | 3 |
| 2025-05-26 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0 |
| 2025-05-23 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0 |
| 2025-05-22 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0 |
| 2025-05-21 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0 |
| 2025-05-20 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0 |
| 2025-05-19 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0 |
| 2025-05-16 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0 |
| 2025-05-15 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 1 |
| 2025-05-14 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2025-05-13 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2025-05-12 | 5,270.00 | 5,310.00 | 5,000.00 | 5,300.00 | 5,300.00 | 185 |
| 2025-05-09 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0 |
| 2025-05-08 | 5,250.00 | 5,310.00 | 5,250.00 | 5,310.00 | 5,310.00 | 4,460 |
| 2025-05-07 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0 |
| 2025-05-02 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0 |
| 2025-04-30 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0 |
| 2025-04-29 | 5,280.00 | 5,300.00 | 5,280.00 | 5,290.00 | 5,290.00 | 866 |
| 2025-04-28 | 5,300.00 | 5,300.00 | 5,270.00 | 5,300.00 | 5,300.00 | 1,010 |
| 2025-04-25 | 5,300.00 | 5,300.00 | 5,280.00 | 5,300.00 | 5,300.00 | 1,616 |
| 2025-04-24 | 5,380.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 721 |
| 2025-04-23 | 5,390.00 | 5,390.00 | 5,210.00 | 5,380.00 | 5,380.00 | 415 |
| 2025-04-22 | 5,380.00 | 5,400.00 | 5,380.00 | 5,400.00 | 5,400.00 | 1,146 |
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.