354390 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 6,670.00 | 6,670.00 | 5,400.00 | 6,640.00 | 6,640.00 | 4 |
| 2023-07-26 | 6,790.00 | 6,790.00 | 5,800.00 | 5,800.00 | 5,800.00 | 471 |
| 2023-07-25 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 1 |
| 2023-07-24 | 5,990.00 | 5,990.00 | 5,720.00 | 5,720.00 | 5,720.00 | 56 |
| 2023-07-21 | 6,180.00 | 6,180.00 | 5,600.00 | 5,650.00 | 5,650.00 | 1,002 |
| 2023-07-20 | 6,790.00 | 6,790.00 | 5,990.00 | 5,990.00 | 5,990.00 | 2 |
| 2023-07-19 | 6,580.00 | 6,580.00 | 5,990.00 | 5,990.00 | 5,990.00 | 2 |
| 2023-07-18 | 5,990.00 | 5,990.00 | 5,800.00 | 5,840.00 | 5,840.00 | 548 |
| 2023-07-17 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 1 |
| 2023-07-14 | 6,790.00 | 6,790.00 | 5,980.00 | 5,980.00 | 5,980.00 | 7 |
| 2023-07-13 | 6,770.00 | 6,780.00 | 5,800.00 | 5,990.00 | 5,990.00 | 579 |
| 2023-07-12 | 6,790.00 | 6,790.00 | 5,660.00 | 5,990.00 | 5,990.00 | 102 |
| 2023-07-11 | 6,800.00 | 6,800.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2 |
| 2023-07-10 | 6,780.00 | 6,780.00 | 5,990.00 | 5,990.00 | 5,990.00 | 51 |
| 2023-07-07 | 5,630.00 | 5,990.00 | 5,630.00 | 5,990.00 | 5,990.00 | 51 |
| 2023-07-06 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 1 |
| 2023-07-05 | 6,810.00 | 6,810.00 | 5,310.00 | 5,840.00 | 5,840.00 | 1,247 |
| 2023-07-04 | 6,820.00 | 6,820.00 | 6,000.00 | 6,000.00 | 6,000.00 | 267 |
| 2023-07-03 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,111 |
| 2023-06-30 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1 |
| 2023-06-29 | 6,820.00 | 6,820.00 | 6,000.00 | 6,000.00 | 6,000.00 | 253 |
| 2023-06-28 | 6,800.00 | 6,800.00 | 5,990.00 | 6,000.00 | 6,000.00 | 70 |
| 2023-06-27 | 6,810.00 | 6,810.00 | 6,000.00 | 6,000.00 | 6,000.00 | 69 |
| 2023-06-26 | 5,990.00 | 6,000.00 | 5,990.00 | 6,000.00 | 6,000.00 | 106 |
| 2023-06-23 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 1 |
| 2023-06-22 | 6,440.00 | 6,440.00 | 5,750.00 | 6,280.00 | 6,280.00 | 15 |
| 2023-06-21 | 6,490.00 | 6,490.00 | 5,510.00 | 5,600.00 | 5,600.00 | 124 |
| 2023-06-20 | 6,810.00 | 6,810.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,091 |
| 2023-06-19 | 6,010.00 | 6,010.00 | 5,790.00 | 6,000.00 | 6,000.00 | 1,600 |
| 2023-06-16 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 1 |
| 2023-06-15 | 6,350.00 | 6,350.00 | 6,290.00 | 6,290.00 | 6,290.00 | 24 |
| 2023-06-14 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 18 |
| 2023-06-13 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 1 |
| 2023-06-12 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 0 |
| 2023-06-09 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 1 |
| 2023-06-08 | 6,830.00 | 6,830.00 | 6,000.00 | 6,190.00 | 6,190.00 | 1,002 |
| 2023-06-07 | 6,820.00 | 6,820.00 | 6,810.00 | 6,810.00 | 6,810.00 | 3 |
| 2023-06-05 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 0 |
| 2023-06-02 | 6,000.00 | 6,830.00 | 6,000.00 | 6,830.00 | 6,830.00 | 1,167 |
| 2023-06-01 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2023-05-31 | 6,230.00 | 6,230.00 | 6,200.00 | 6,200.00 | 6,200.00 | 3 |
| 2023-05-30 | 6,830.00 | 6,830.00 | 6,000.00 | 6,390.00 | 6,390.00 | 1,242 |
| 2023-05-26 | 6,000.00 | 6,700.00 | 6,000.00 | 6,700.00 | 6,700.00 | 11 |
| 2023-05-25 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 1 |
| 2023-05-24 | 6,840.00 | 6,840.00 | 6,010.00 | 6,010.00 | 6,010.00 | 88 |
| 2023-05-23 | 6,390.00 | 6,850.00 | 6,390.00 | 6,850.00 | 6,850.00 | 7 |
| 2023-05-22 | 5,610.00 | 6,370.00 | 5,560.00 | 6,000.00 | 6,000.00 | 205 |
| 2023-05-19 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 1 |
| 2023-05-18 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 1 |
| 2023-05-17 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 1 |
| 2023-05-16 | 6,090.00 | 6,090.00 | 6,000.00 | 6,080.00 | 6,080.00 | 2,321 |
| 2023-05-15 | 6,190.00 | 6,190.00 | 6,080.00 | 6,090.00 | 6,090.00 | 50 |
| 2023-05-12 | 6,030.00 | 6,380.00 | 6,030.00 | 6,030.00 | 6,030.00 | 211 |
| 2023-05-11 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 8 |
| 2023-05-10 | 6,760.00 | 6,760.00 | 6,390.00 | 6,390.00 | 6,390.00 | 2 |
| 2023-05-09 | 6,400.00 | 6,400.00 | 6,000.00 | 6,390.00 | 6,390.00 | 561 |
| 2023-05-08 | 6,770.00 | 6,770.00 | 5,720.00 | 6,400.00 | 6,400.00 | 304 |
| 2023-05-04 | 6,430.00 | 6,440.00 | 6,000.00 | 6,000.00 | 6,000.00 | 479 |
| 2023-05-03 | 6,430.00 | 6,430.00 | 6,000.00 | 6,390.00 | 6,390.00 | 2,505 |
| 2023-05-02 | 5,710.00 | 6,090.00 | 5,620.00 | 5,620.00 | 5,620.00 | 437 |
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.