354390 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2024-01-23 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2024-01-22 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 195 |
| 2024-01-19 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2024-01-18 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2024-01-17 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2024-01-16 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2024-01-15 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 20 |
| 2024-01-12 | 6,090.00 | 6,090.00 | 5,920.00 | 5,920.00 | 5,920.00 | 377 |
| 2024-01-11 | 5,630.00 | 6,100.00 | 5,630.00 | 6,090.00 | 6,090.00 | 3,251 |
| 2024-01-10 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 1 |
| 2024-01-09 | 6,010.00 | 6,010.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,550 |
| 2024-01-08 | 5,940.00 | 6,010.00 | 5,930.00 | 6,000.00 | 6,000.00 | 437 |
| 2024-01-05 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 1 |
| 2024-01-04 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0 |
| 2024-01-03 | 5,990.00 | 6,900.00 | 5,990.00 | 6,850.00 | 6,850.00 | 318 |
| 2024-01-02 | 7,800.00 | 7,800.00 | 5,790.00 | 6,000.00 | 6,000.00 | 1,514 |
| 2023-12-28 | 6,780.00 | 6,800.00 | 6,000.00 | 6,800.00 | 6,800.00 | 2,160 |
| 2023-12-27 | 5,960.00 | 6,240.00 | 5,710.00 | 6,240.00 | 6,240.00 | 203 |
| 2023-12-26 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 392 |
| 2023-12-22 | 6,010.00 | 6,790.00 | 6,000.00 | 6,300.00 | 6,300.00 | 403 |
| 2023-12-21 | 6,730.00 | 6,730.00 | 6,290.00 | 6,500.00 | 6,500.00 | 549 |
| 2023-12-20 | 6,790.00 | 6,790.00 | 6,000.00 | 6,740.00 | 6,740.00 | 1,384 |
| 2023-12-19 | 6,790.00 | 6,790.00 | 6,000.00 | 6,740.00 | 6,740.00 | 1,344 |
| 2023-12-18 | 6,800.00 | 6,800.00 | 6,760.00 | 6,760.00 | 6,760.00 | 2 |
| 2023-12-15 | 6,110.00 | 6,590.00 | 6,000.00 | 6,490.00 | 6,490.00 | 1,450 |
| 2023-12-14 | 6,780.00 | 6,780.00 | 6,110.00 | 6,110.00 | 6,110.00 | 74 |
| 2023-12-13 | 6,790.00 | 6,790.00 | 6,110.00 | 6,490.00 | 6,490.00 | 1,224 |
| 2023-12-12 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 100 |
| 2023-12-11 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 2 |
| 2023-12-08 | 6,790.00 | 6,790.00 | 6,200.00 | 6,690.00 | 6,690.00 | 504 |
| 2023-12-07 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 30 |
| 2023-12-06 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 1 |
| 2023-12-05 | 6,800.00 | 6,800.00 | 5,810.00 | 6,750.00 | 6,750.00 | 3 |
| 2023-12-04 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1 |
| 2023-12-01 | 6,270.00 | 6,280.00 | 6,250.00 | 6,280.00 | 6,280.00 | 206 |
| 2023-11-30 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 1 |
| 2023-11-29 | 6,350.00 | 6,350.00 | 6,000.00 | 6,290.00 | 6,290.00 | 1,002 |
| 2023-11-28 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 1 |
| 2023-11-27 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 0 |
| 2023-11-24 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 1 |
| 2023-11-23 | 6,340.00 | 6,350.00 | 6,340.00 | 6,350.00 | 6,350.00 | 2 |
| 2023-11-22 | 6,360.00 | 6,360.00 | 6,340.00 | 6,340.00 | 6,340.00 | 3 |
| 2023-11-21 | 6,000.00 | 6,350.00 | 6,000.00 | 6,100.00 | 6,100.00 | 7 |
| 2023-11-20 | 6,570.00 | 6,570.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4 |
| 2023-11-17 | 7,020.00 | 8,040.00 | 6,000.00 | 6,000.00 | 6,000.00 | 212 |
| 2023-11-16 | 7,040.00 | 7,040.00 | 6,110.00 | 7,000.00 | 7,000.00 | 3 |
| 2023-11-15 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 0 |
| 2023-11-14 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 1 |
| 2023-11-13 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 0 |
| 2023-11-10 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 1 |
| 2023-11-09 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 0 |
| 2023-11-08 | 6,950.00 | 7,050.00 | 6,030.00 | 7,050.00 | 7,050.00 | 123 |
| 2023-11-07 | 7,020.00 | 7,020.00 | 6,000.00 | 6,990.00 | 6,990.00 | 3 |
| 2023-11-06 | 7,030.00 | 7,030.00 | 6,010.00 | 6,970.00 | 6,970.00 | 52 |
| 2023-11-03 | 6,500.00 | 6,970.00 | 6,500.00 | 6,970.00 | 6,970.00 | 64 |
| 2023-11-02 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 0 |
| 2023-11-01 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 1 |
| 2023-10-31 | 7,210.00 | 7,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 2 |
| 2023-10-30 | 7,620.00 | 7,620.00 | 6,290.00 | 6,290.00 | 6,290.00 | 2 |
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.