354390 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2024-04-22 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2024-04-19 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2024-04-18 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 4 |
| 2024-04-17 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 41 |
| 2024-04-16 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2024-04-15 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2024-04-12 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1 |
| 2024-04-11 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 48 |
| 2024-04-09 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 79 |
| 2024-04-08 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 41 |
| 2024-04-05 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 25 |
| 2024-04-04 | 7,800.00 | 8,200.00 | 7,650.00 | 7,650.00 | 7,650.00 | 518 |
| 2024-04-03 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 415 |
| 2024-04-02 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 343 |
| 2024-04-01 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 45 |
| 2024-03-29 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 110 |
| 2024-03-28 | 7,050.00 | 7,050.00 | 7,000.00 | 7,000.00 | 7,000.00 | 60 |
| 2024-03-27 | 7,400.00 | 7,400.00 | 6,600.00 | 7,000.00 | 7,000.00 | 543 |
| 2024-03-26 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 237 |
| 2024-03-25 | 7,000.00 | 7,650.00 | 7,000.00 | 7,400.00 | 7,400.00 | 449 |
| 2024-03-22 | 6,790.00 | 7,200.00 | 6,790.00 | 6,800.00 | 6,800.00 | 875 |
| 2024-03-21 | 7,000.00 | 7,000.00 | 6,460.00 | 6,460.00 | 6,460.00 | 51 |
| 2024-03-20 | 7,050.00 | 7,050.00 | 6,800.00 | 7,000.00 | 7,000.00 | 73 |
| 2024-03-19 | 7,190.00 | 7,190.00 | 7,100.00 | 7,100.00 | 7,100.00 | 190 |
| 2024-03-18 | 7,200.00 | 7,200.00 | 7,190.00 | 7,190.00 | 7,190.00 | 56 |
| 2024-03-15 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2024-03-14 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5 |
| 2024-03-13 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1 |
| 2024-03-12 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 10 |
| 2024-03-11 | 6,600.00 | 6,600.00 | 6,200.00 | 6,400.00 | 6,400.00 | 706 |
| 2024-03-08 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 891 |
| 2024-03-07 | 6,400.00 | 6,450.00 | 6,400.00 | 6,450.00 | 6,450.00 | 510 |
| 2024-03-06 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6 |
| 2024-03-05 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 1,342 |
| 2024-03-04 | 6,390.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 74 |
| 2024-02-29 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 500 |
| 2024-02-28 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1 |
| 2024-02-27 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 560 |
| 2024-02-26 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 0 |
| 2024-02-23 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 1 |
| 2024-02-22 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0 |
| 2024-02-21 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 3 |
| 2024-02-20 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0 |
| 2024-02-19 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 1 |
| 2024-02-16 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0 |
| 2024-02-15 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0 |
| 2024-02-14 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 2 |
| 2024-02-13 | 6,390.00 | 6,400.00 | 6,010.00 | 6,400.00 | 6,400.00 | 81 |
| 2024-02-08 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 10 |
| 2024-02-07 | 6,390.00 | 6,580.00 | 6,200.00 | 6,200.00 | 6,200.00 | 237 |
| 2024-02-06 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5 |
| 2024-02-05 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2024-02-02 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1 |
| 2024-02-01 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 10 |
| 2024-01-31 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2024-01-30 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2024-01-29 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1 |
| 2024-01-26 | 6,150.00 | 6,200.00 | 6,150.00 | 6,200.00 | 6,200.00 | 327 |
| 2024-01-25 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 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.