317860 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2025-01-17 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 50 |
| 2025-01-16 | 5,420.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1,142 |
| 2025-01-15 | 5,700.00 | 5,700.00 | 5,410.00 | 5,700.00 | 5,700.00 | 960 |
| 2025-01-14 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 501 |
| 2025-01-13 | 5,500.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 140 |
| 2025-01-10 | 5,600.00 | 5,800.00 | 5,590.00 | 5,800.00 | 5,800.00 | 110 |
| 2025-01-09 | 5,590.00 | 5,800.00 | 5,590.00 | 5,800.00 | 5,800.00 | 350 |
| 2025-01-08 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2025-01-07 | 5,600.00 | 5,800.00 | 5,450.00 | 5,800.00 | 5,800.00 | 359 |
| 2025-01-06 | 5,600.00 | 5,890.00 | 5,450.00 | 5,890.00 | 5,890.00 | 1,362 |
| 2025-01-03 | 5,600.00 | 5,900.00 | 5,400.00 | 5,900.00 | 5,900.00 | 271 |
| 2025-01-02 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 23 |
| 2024-12-30 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2024-12-27 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2024-12-26 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2024-12-24 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2024-12-23 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 190 |
| 2024-12-20 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2024-12-19 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 25 |
| 2024-12-18 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2024-12-17 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2024-12-16 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2024-12-13 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 10 |
| 2024-12-12 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2024-12-11 | 5,400.00 | 5,900.00 | 5,400.00 | 5,900.00 | 5,900.00 | 504 |
| 2024-12-10 | 5,050.00 | 5,900.00 | 5,050.00 | 5,900.00 | 5,900.00 | 501 |
| 2024-12-09 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2024-12-06 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 10 |
| 2024-12-05 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2024-12-04 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2024-12-03 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2024-12-02 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2024-11-29 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 200 |
| 2024-11-28 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 700 |
| 2024-11-27 | 6,010.00 | 6,010.00 | 6,000.00 | 6,000.00 | 6,000.00 | 200 |
| 2024-11-26 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1 |
| 2024-11-25 | 6,000.00 | 6,000.00 | 5,350.00 | 6,000.00 | 6,000.00 | 1,331 |
| 2024-11-22 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 500 |
| 2024-11-21 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1,000 |
| 2024-11-20 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 10 |
| 2024-11-19 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 0 |
| 2024-11-18 | 6,200.00 | 6,400.00 | 5,600.00 | 6,350.00 | 6,350.00 | 83 |
| 2024-11-15 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 60 |
| 2024-11-14 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 110 |
| 2024-11-13 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 10 |
| 2024-11-12 | 6,000.00 | 6,300.00 | 5,990.00 | 6,000.00 | 6,000.00 | 5,336 |
| 2024-11-11 | 6,010.00 | 6,010.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,383 |
| 2024-11-08 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 20 |
| 2024-11-07 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2024-11-06 | 6,000.00 | 6,200.00 | 5,820.00 | 6,200.00 | 6,200.00 | 55 |
| 2024-11-05 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 40 |
| 2024-11-04 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 10 |
| 2024-11-01 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0 |
| 2024-10-31 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 80 |
| 2024-10-30 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 223 |
| 2024-10-29 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 70 |
| 2024-10-28 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 70 |
| 2024-10-25 | 6,190.00 | 6,400.00 | 6,190.00 | 6,400.00 | 6,400.00 | 25 |
| 2024-10-24 | 5,820.00 | 6,200.00 | 5,820.00 | 6,200.00 | 6,200.00 | 98 |
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.