317860 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 6,000.00 | 6,190.00 | 6,000.00 | 6,100.00 | 6,100.00 | 23 |
| 2024-10-22 | 5,830.00 | 6,140.00 | 5,820.00 | 6,140.00 | 6,140.00 | 705 |
| 2024-10-21 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 0 |
| 2024-10-18 | 5,900.00 | 6,190.00 | 5,810.00 | 6,190.00 | 6,190.00 | 2,329 |
| 2024-10-17 | 5,900.00 | 6,180.00 | 5,810.00 | 6,140.00 | 6,140.00 | 1,530 |
| 2024-10-16 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 486 |
| 2024-10-15 | 5,900.00 | 6,150.00 | 5,900.00 | 6,150.00 | 6,150.00 | 701 |
| 2024-10-14 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 10 |
| 2024-10-11 | 6,190.00 | 6,190.00 | 5,800.00 | 6,180.00 | 6,180.00 | 1,533 |
| 2024-10-10 | 6,000.00 | 6,150.00 | 5,850.00 | 6,090.00 | 6,090.00 | 814 |
| 2024-10-08 | 6,010.00 | 6,190.00 | 6,000.00 | 6,190.00 | 6,190.00 | 442 |
| 2024-10-07 | 6,190.00 | 6,370.00 | 5,910.00 | 6,370.00 | 6,370.00 | 279 |
| 2024-10-04 | 6,380.00 | 6,380.00 | 5,820.00 | 6,100.00 | 6,100.00 | 1,793 |
| 2024-10-02 | 6,030.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 1,990 |
| 2024-09-30 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2024-09-27 | 6,010.00 | 6,400.00 | 5,800.00 | 6,400.00 | 6,400.00 | 1,822 |
| 2024-09-26 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 32,010 |
| 2024-09-25 | 6,400.00 | 6,600.00 | 6,000.00 | 6,400.00 | 6,400.00 | 1,163 |
| 2024-09-24 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2 |
| 2024-09-23 | 6,200.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 50 |
| 2024-09-20 | 6,530.00 | 6,540.00 | 6,500.00 | 6,500.00 | 6,500.00 | 63 |
| 2024-09-19 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 1 |
| 2024-09-13 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1 |
| 2024-09-12 | 6,200.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 21 |
| 2024-09-11 | 6,570.00 | 6,570.00 | 6,000.00 | 6,490.00 | 6,490.00 | 503 |
| 2024-09-10 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 1 |
| 2024-09-09 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 1 |
| 2024-09-06 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 219 |
| 2024-09-05 | 6,580.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 42 |
| 2024-09-04 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 11 |
| 2024-09-03 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1 |
| 2024-09-02 | 6,780.00 | 6,780.00 | 6,400.00 | 6,500.00 | 6,500.00 | 34 |
| 2024-08-30 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 5 |
| 2024-08-29 | 6,550.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 190 |
| 2024-08-28 | 6,790.00 | 6,790.00 | 6,600.00 | 6,700.00 | 6,700.00 | 301 |
| 2024-08-27 | 6,400.00 | 6,690.00 | 6,400.00 | 6,690.00 | 6,690.00 | 315 |
| 2024-08-26 | 6,930.00 | 6,950.00 | 6,600.00 | 6,850.00 | 6,850.00 | 541 |
| 2024-08-23 | 6,940.00 | 6,950.00 | 6,400.00 | 6,950.00 | 6,950.00 | 1,766 |
| 2024-08-22 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 1 |
| 2024-08-21 | 6,600.00 | 6,910.00 | 6,400.00 | 6,890.00 | 6,890.00 | 1,313 |
| 2024-08-20 | 6,400.00 | 6,950.00 | 6,400.00 | 6,940.00 | 6,940.00 | 1,429 |
| 2024-08-19 | 6,940.00 | 6,940.00 | 6,600.00 | 6,940.00 | 6,940.00 | 531 |
| 2024-08-16 | 6,600.00 | 6,980.00 | 6,400.00 | 6,940.00 | 6,940.00 | 1,950 |
| 2024-08-14 | 6,600.00 | 6,900.00 | 6,400.00 | 6,900.00 | 6,900.00 | 75 |
| 2024-08-13 | 6,950.00 | 6,950.00 | 6,200.00 | 6,940.00 | 6,940.00 | 2,654 |
| 2024-08-12 | 6,980.00 | 6,980.00 | 6,600.00 | 6,980.00 | 6,980.00 | 512 |
| 2024-08-09 | 7,000.00 | 7,000.00 | 6,980.00 | 6,980.00 | 6,980.00 | 1,289 |
| 2024-08-08 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 1,906 |
| 2024-08-07 | 6,800.00 | 6,990.00 | 6,800.00 | 6,980.00 | 6,980.00 | 2,655 |
| 2024-08-06 | 6,200.00 | 6,800.00 | 6,200.00 | 6,800.00 | 6,800.00 | 38 |
| 2024-08-05 | 6,240.00 | 6,340.00 | 6,000.00 | 6,340.00 | 6,340.00 | 1,898 |
| 2024-08-02 | 6,140.00 | 6,290.00 | 6,100.00 | 6,200.00 | 6,200.00 | 2,952 |
| 2024-08-01 | 6,100.00 | 6,140.00 | 6,100.00 | 6,140.00 | 6,140.00 | 881 |
| 2024-07-31 | 5,990.00 | 6,100.00 | 5,990.00 | 6,100.00 | 6,100.00 | 1,475 |
| 2024-07-30 | 5,500.00 | 5,990.00 | 5,500.00 | 5,990.00 | 5,990.00 | 1,642 |
| 2024-07-29 | 5,600.00 | 6,000.00 | 5,400.00 | 5,500.00 | 5,500.00 | 970 |
| 2024-07-26 | 6,050.00 | 6,050.00 | 5,800.00 | 6,000.00 | 6,000.00 | 276 |
| 2024-07-25 | 5,890.00 | 6,000.00 | 5,890.00 | 6,000.00 | 6,000.00 | 370 |
| 2024-07-24 | 6,040.00 | 6,050.00 | 5,800.00 | 5,800.00 | 5,800.00 | 26 |
| 2024-07-23 | 5,990.00 | 6,050.00 | 5,990.00 | 6,050.00 | 6,050.00 | 175 |
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.