317860 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0 |
| 2025-04-18 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 21 |
| 2025-04-17 | 5,500.00 | 5,500.00 | 5,200.00 | 5,480.00 | 5,480.00 | 4,110 |
| 2025-04-16 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2025-04-15 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1 |
| 2025-04-14 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2025-04-11 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2025-04-10 | 5,570.00 | 5,600.00 | 5,570.00 | 5,600.00 | 5,600.00 | 151 |
| 2025-04-09 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1,120 |
| 2025-04-08 | 5,350.00 | 5,800.00 | 5,350.00 | 5,600.00 | 5,600.00 | 301 |
| 2025-04-07 | 5,400.00 | 5,450.00 | 5,050.00 | 5,450.00 | 5,450.00 | 1,061 |
| 2025-04-04 | 5,650.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,650.00 | 2,502 |
| 2025-04-03 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0 |
| 2025-04-02 | 5,650.00 | 5,660.00 | 5,650.00 | 5,660.00 | 5,660.00 | 51 |
| 2025-04-01 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0 |
| 2025-03-31 | 5,600.00 | 5,670.00 | 5,600.00 | 5,670.00 | 5,670.00 | 101 |
| 2025-03-28 | 5,550.00 | 5,670.00 | 5,550.00 | 5,660.00 | 5,660.00 | 3,546 |
| 2025-03-27 | 4,800.00 | 5,590.00 | 4,800.00 | 5,560.00 | 5,560.00 | 2,924 |
| 2025-03-26 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2025-03-25 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 100 |
| 2025-03-24 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2025-03-21 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2025-03-20 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2025-03-19 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2025-03-18 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2025-03-17 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2025-03-14 | 5,580.00 | 5,600.00 | 5,580.00 | 5,600.00 | 5,600.00 | 201 |
| 2025-03-13 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0 |
| 2025-03-12 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0 |
| 2025-03-11 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0 |
| 2025-03-10 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0 |
| 2025-03-07 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 3 |
| 2025-03-06 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0 |
| 2025-03-05 | 5,400.00 | 5,730.00 | 5,400.00 | 5,730.00 | 5,730.00 | 1,170 |
| 2025-03-04 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2025-02-28 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 30 |
| 2025-02-27 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0 |
| 2025-02-26 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0 |
| 2025-02-25 | 5,790.00 | 5,840.00 | 5,790.00 | 5,840.00 | 5,840.00 | 45 |
| 2025-02-24 | 5,780.00 | 5,800.00 | 5,780.00 | 5,800.00 | 5,800.00 | 55 |
| 2025-02-21 | 5,780.00 | 5,800.00 | 5,780.00 | 5,800.00 | 5,800.00 | 31 |
| 2025-02-20 | 5,750.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,800.00 | 51 |
| 2025-02-19 | 5,400.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | 183 |
| 2025-02-18 | 5,400.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | 134 |
| 2025-02-17 | 5,410.00 | 5,500.00 | 5,410.00 | 5,500.00 | 5,500.00 | 60 |
| 2025-02-14 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 40 |
| 2025-02-13 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1 |
| 2025-02-12 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 61 |
| 2025-02-11 | 5,500.00 | 6,000.00 | 5,500.00 | 5,900.00 | 5,900.00 | 180 |
| 2025-02-10 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2025-02-07 | 6,000.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 413 |
| 2025-02-06 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2025-02-05 | 5,800.00 | 5,800.00 | 5,790.00 | 5,800.00 | 5,800.00 | 53 |
| 2025-02-04 | 6,000.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 430 |
| 2025-02-03 | 5,790.00 | 6,000.00 | 5,790.00 | 6,000.00 | 6,000.00 | 29 |
| 2025-01-31 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2025-01-24 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2025-01-23 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2025-01-22 | 5,790.00 | 5,800.00 | 5,790.00 | 5,800.00 | 5,800.00 | 40 |
| 2025-01-21 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 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.