354390 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 10 |
| 2024-07-19 | 5,600.00 | 5,600.00 | 5,400.00 | 5,590.00 | 5,590.00 | 28 |
| 2024-07-18 | 5,600.00 | 5,600.00 | 5,360.00 | 5,400.00 | 5,400.00 | 871 |
| 2024-07-17 | 5,800.00 | 5,840.00 | 5,000.00 | 5,590.00 | 5,590.00 | 3,232 |
| 2024-07-16 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0 |
| 2024-07-15 | 5,700.00 | 5,960.00 | 5,570.00 | 5,960.00 | 5,960.00 | 816 |
| 2024-07-12 | 6,000.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 102 |
| 2024-07-11 | 5,980.00 | 5,980.00 | 5,600.00 | 5,800.00 | 5,800.00 | 774 |
| 2024-07-10 | 6,000.00 | 6,400.00 | 5,200.00 | 5,980.00 | 5,980.00 | 1,258 |
| 2024-07-09 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0 |
| 2024-07-08 | 5,910.00 | 5,920.00 | 5,900.00 | 5,910.00 | 5,910.00 | 471 |
| 2024-07-05 | 5,990.00 | 5,990.00 | 5,150.00 | 5,940.00 | 5,940.00 | 1,078 |
| 2024-07-04 | 6,020.00 | 6,020.00 | 5,600.00 | 5,990.00 | 5,990.00 | 7,331 |
| 2024-07-03 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0 |
| 2024-07-02 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0 |
| 2024-07-01 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0 |
| 2024-06-28 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0 |
| 2024-06-27 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0 |
| 2024-06-26 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 1 |
| 2024-06-25 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2024-06-24 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 10 |
| 2024-06-21 | 6,340.00 | 6,360.00 | 6,330.00 | 6,360.00 | 6,360.00 | 93 |
| 2024-06-20 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 0 |
| 2024-06-19 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 0 |
| 2024-06-18 | 6,110.00 | 6,360.00 | 6,100.00 | 6,350.00 | 6,350.00 | 1,457 |
| 2024-06-17 | 6,390.00 | 6,390.00 | 5,850.00 | 6,250.00 | 6,250.00 | 1,739 |
| 2024-06-14 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0 |
| 2024-06-13 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 15 |
| 2024-06-12 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 0 |
| 2024-06-11 | 6,390.00 | 6,390.00 | 6,290.00 | 6,290.00 | 6,290.00 | 123 |
| 2024-06-10 | 6,190.00 | 6,290.00 | 6,190.00 | 6,290.00 | 6,290.00 | 1,575 |
| 2024-06-07 | 6,310.00 | 6,310.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1,645 |
| 2024-06-05 | 6,400.00 | 6,400.00 | 6,000.00 | 6,320.00 | 6,320.00 | 716 |
| 2024-06-04 | 6,400.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2,438 |
| 2024-06-03 | 6,600.00 | 6,600.00 | 6,050.00 | 6,580.00 | 6,580.00 | 1,586 |
| 2024-05-31 | 6,590.00 | 6,600.00 | 6,590.00 | 6,600.00 | 6,600.00 | 836 |
| 2024-05-30 | 6,400.00 | 6,740.00 | 6,400.00 | 6,740.00 | 6,740.00 | 11 |
| 2024-05-29 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 0 |
| 2024-05-28 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 275 |
| 2024-05-27 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 0 |
| 2024-05-24 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 0 |
| 2024-05-23 | 6,650.00 | 6,790.00 | 6,600.00 | 6,790.00 | 6,790.00 | 602 |
| 2024-05-22 | 6,600.00 | 6,950.00 | 6,210.00 | 6,600.00 | 6,600.00 | 719 |
| 2024-05-21 | 6,800.00 | 6,970.00 | 6,300.00 | 6,970.00 | 6,970.00 | 200 |
| 2024-05-20 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2024-05-17 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2024-05-16 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 11 |
| 2024-05-14 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 0 |
| 2024-05-13 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 0 |
| 2024-05-10 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 0 |
| 2024-05-09 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 0 |
| 2024-05-08 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 72 |
| 2024-05-07 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1 |
| 2024-05-03 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 10 |
| 2024-05-02 | 7,400.00 | 7,400.00 | 7,000.00 | 7,380.00 | 7,380.00 | 1,206 |
| 2024-04-30 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 10 |
| 2024-04-29 | 7,380.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | 54 |
| 2024-04-26 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 408 |
| 2024-04-25 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0 |
| 2024-04-24 | 7,600.00 | 7,900.00 | 7,100.00 | 7,900.00 | 7,900.00 | 783 |
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.