354390 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 0 |
| 2023-04-27 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 0 |
| 2023-04-26 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 1 |
| 2023-04-25 | 5,950.00 | 6,650.00 | 5,150.00 | 6,430.00 | 6,430.00 | 67 |
| 2023-04-24 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 1 |
| 2023-04-21 | 5,850.00 | 5,850.00 | 5,720.00 | 5,850.00 | 5,850.00 | 205 |
| 2023-04-20 | 5,990.00 | 5,990.00 | 5,510.00 | 5,890.00 | 5,890.00 | 945 |
| 2023-04-19 | 5,980.00 | 5,980.00 | 5,430.00 | 5,580.00 | 5,580.00 | 793 |
| 2023-04-18 | 5,980.00 | 5,980.00 | 5,430.00 | 5,500.00 | 5,500.00 | 841 |
| 2023-04-17 | 5,700.00 | 5,970.00 | 5,400.00 | 5,520.00 | 5,520.00 | 3,848 |
| 2023-04-14 | 5,990.00 | 5,990.00 | 5,070.00 | 5,890.00 | 5,890.00 | 655 |
| 2023-04-13 | 5,990.00 | 5,990.00 | 5,640.00 | 5,690.00 | 5,690.00 | 320 |
| 2023-04-12 | 5,510.00 | 5,700.00 | 5,510.00 | 5,690.00 | 5,690.00 | 336 |
| 2023-04-11 | 5,970.00 | 5,970.00 | 5,690.00 | 5,700.00 | 5,700.00 | 52 |
| 2023-04-10 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 179 |
| 2023-04-07 | 5,980.00 | 5,990.00 | 5,510.00 | 5,700.00 | 5,700.00 | 120 |
| 2023-04-06 | 5,750.00 | 5,750.00 | 5,510.00 | 5,740.00 | 5,740.00 | 697 |
| 2023-04-05 | 5,960.00 | 5,960.00 | 5,800.00 | 5,800.00 | 5,800.00 | 10 |
| 2023-04-04 | 5,960.00 | 5,960.00 | 5,790.00 | 5,790.00 | 5,790.00 | 3 |
| 2023-04-03 | 6,490.00 | 6,490.00 | 5,770.00 | 5,770.00 | 5,770.00 | 15 |
| 2023-03-31 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 1 |
| 2023-03-30 | 5,670.00 | 6,000.00 | 5,610.00 | 6,000.00 | 6,000.00 | 654 |
| 2023-03-29 | 5,970.00 | 5,970.00 | 5,700.00 | 5,700.00 | 5,700.00 | 61 |
| 2023-03-28 | 5,820.00 | 5,820.00 | 5,630.00 | 5,720.00 | 5,720.00 | 879 |
| 2023-03-27 | 5,710.00 | 5,870.00 | 5,710.00 | 5,720.00 | 5,720.00 | 56 |
| 2023-03-24 | 5,980.00 | 5,980.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5 |
| 2023-03-23 | 6,000.00 | 6,000.00 | 5,350.00 | 5,690.00 | 5,690.00 | 1,181 |
| 2023-03-22 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 2 |
| 2023-03-21 | 5,840.00 | 5,850.00 | 5,840.00 | 5,850.00 | 5,850.00 | 200 |
| 2023-03-20 | 5,680.00 | 5,870.00 | 5,670.00 | 5,870.00 | 5,870.00 | 1,174 |
| 2023-03-17 | 5,900.00 | 6,000.00 | 5,720.00 | 5,900.00 | 5,900.00 | 428 |
| 2023-03-16 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 50 |
| 2023-03-15 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2023-03-14 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2023-03-13 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2023-03-10 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2023-03-09 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 517 |
| 2023-03-08 | 5,730.00 | 6,000.00 | 5,720.00 | 5,900.00 | 5,900.00 | 22 |
| 2023-03-07 | 6,000.00 | 6,000.00 | 5,810.00 | 6,000.00 | 6,000.00 | 4 |
| 2023-03-06 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 102 |
| 2023-03-03 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 161 |
| 2023-03-02 | 6,000.00 | 6,370.00 | 6,000.00 | 6,000.00 | 6,000.00 | 199 |
| 2023-02-28 | 5,850.00 | 6,000.00 | 5,850.00 | 6,000.00 | 6,000.00 | 215 |
| 2023-02-27 | 5,610.00 | 5,880.00 | 5,600.00 | 5,880.00 | 5,880.00 | 150 |
| 2023-02-24 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 61 |
| 2023-02-23 | 5,800.00 | 6,000.00 | 5,800.00 | 5,830.00 | 5,830.00 | 380 |
| 2023-02-22 | 6,430.00 | 6,430.00 | 5,800.00 | 6,380.00 | 6,380.00 | 831 |
| 2023-02-21 | 5,600.00 | 6,390.00 | 5,600.00 | 6,390.00 | 6,390.00 | 2,145 |
| 2023-02-20 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 0 |
| 2023-02-17 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 2 |
| 2023-02-16 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 2 |
| 2023-02-15 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 1 |
| 2023-02-14 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 1 |
| 2023-02-13 | 5,840.00 | 6,490.00 | 5,840.00 | 6,490.00 | 6,490.00 | 173 |
| 2023-02-10 | 5,960.00 | 6,050.00 | 5,300.00 | 5,860.00 | 5,860.00 | 951 |
| 2023-02-09 | 6,520.00 | 6,520.00 | 5,830.00 | 6,060.00 | 6,060.00 | 530 |
| 2023-02-08 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 0 |
| 2023-02-07 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 2 |
| 2023-02-06 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 1 |
| 2023-02-03 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 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.