317860 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0 |
| 2026-10-14 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 10 |
| 2026-10-13 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2026-10-12 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 10 |
| 2026-10-08 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 6 |
| 2026-10-07 | 4,450.00 | 4,700.00 | 4,450.00 | 4,700.00 | 4,700.00 | 1,100 |
| 2026-10-06 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 5 |
| 2026-10-02 | 4,395.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | 311 |
| 2026-10-01 | 4,300.00 | 4,440.00 | 4,300.00 | 4,300.00 | 4,300.00 | 59 |
| 2026-09-30 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0 |
| 2026-09-29 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0 |
| 2026-09-28 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 1,330 |
| 2026-09-23 | 3,600.00 | 4,500.00 | 3,600.00 | 4,500.00 | 4,500.00 | 612 |
| 2026-09-22 | 3,800.00 | 4,075.00 | 3,400.00 | 4,045.00 | 4,045.00 | 401 |
| 2026-09-21 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2026-09-18 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2026-09-17 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2026-09-16 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2026-09-15 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2026-09-14 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2026-09-11 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2026-09-10 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 88 |
| 2026-09-09 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2026-09-08 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2026-09-07 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2026-09-04 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2026-09-03 | 4,005.00 | 4,005.00 | 4,000.00 | 4,000.00 | 4,000.00 | 250 |
| 2026-09-02 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2026-09-01 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2026-08-31 | 4,095.00 | 4,100.00 | 4,095.00 | 4,100.00 | 4,100.00 | 300 |
| 2026-08-28 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2026-08-27 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2026-08-26 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2026-08-25 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 311 |
| 2026-08-24 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2026-08-21 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 20 |
| 2026-08-20 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0 |
| 2026-08-19 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0 |
| 2026-08-18 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 1,112 |
| 2026-08-14 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 238 |
| 2026-08-13 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2026-08-12 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 10 |
| 2026-08-11 | 4,400.00 | 4,400.00 | 4,005.00 | 4,300.00 | 4,300.00 | 102 |
| 2026-08-10 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2026-08-07 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2026-08-06 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 10 |
| 2026-08-05 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 3 |
| 2026-08-04 | 4,400.00 | 4,550.00 | 4,400.00 | 4,550.00 | 4,550.00 | 11 |
| 2026-08-03 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0 |
| 2026-07-31 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0 |
| 2026-07-30 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0 |
| 2026-07-29 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 10 |
| 2026-07-28 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2026-07-27 | 4,790.00 | 5,200.00 | 4,700.00 | 4,700.00 | 4,700.00 | 760 |
| 2026-07-24 | 4,780.00 | 4,795.00 | 4,780.00 | 4,795.00 | 4,795.00 | 400 |
| 2026-07-23 | 4,785.00 | 4,790.00 | 4,785.00 | 4,790.00 | 4,790.00 | 570 |
| 2026-07-22 | 4,790.00 | 4,795.00 | 4,790.00 | 4,795.00 | 4,795.00 | 150 |
| 2026-07-21 | 4,750.00 | 4,790.00 | 4,750.00 | 4,790.00 | 4,790.00 | 100 |
| 2026-07-20 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 10 |
| 2026-07-16 | 4,690.00 | 4,750.00 | 4,500.00 | 4,750.00 | 4,750.00 | 301 |
Page 1 of 21 · 1,222 trading daysOlder →
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.