354390 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 4,200.00 | 4,200.00 | 3,500.00 | 3,855.00 | 3,855.00 | 2,552 |
| 2024-10-22 | 4,100.00 | 4,200.00 | 3,900.00 | 3,900.00 | 3,900.00 | 421 |
| 2024-10-21 | 4,030.00 | 4,030.00 | 3,815.00 | 4,030.00 | 4,030.00 | 16 |
| 2024-10-18 | 4,195.00 | 4,195.00 | 3,805.00 | 4,040.00 | 4,040.00 | 56 |
| 2024-10-17 | 4,100.00 | 4,300.00 | 3,615.00 | 4,100.00 | 4,100.00 | 591 |
| 2024-10-16 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 2 |
| 2024-10-15 | 4,075.00 | 4,075.00 | 4,000.00 | 4,055.00 | 4,055.00 | 328 |
| 2024-10-14 | 4,080.00 | 4,080.00 | 4,075.00 | 4,075.00 | 4,075.00 | 2 |
| 2024-10-11 | 4,015.00 | 4,100.00 | 3,805.00 | 4,100.00 | 4,100.00 | 1,381 |
| 2024-10-10 | 4,280.00 | 4,500.00 | 4,005.00 | 4,295.00 | 4,295.00 | 1,571 |
| 2024-10-08 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 47 |
| 2024-10-07 | 3,715.00 | 4,080.00 | 3,715.00 | 4,070.00 | 4,070.00 | 20 |
| 2024-10-04 | 3,740.00 | 4,000.00 | 3,740.00 | 4,000.00 | 4,000.00 | 5,268 |
| 2024-10-02 | 3,500.00 | 4,400.00 | 3,400.00 | 4,400.00 | 4,400.00 | 1,701 |
| 2024-09-30 | 4,300.00 | 4,400.00 | 3,750.00 | 3,940.00 | 3,940.00 | 10,972 |
| 2024-09-27 | 4,700.00 | 4,700.00 | 4,300.00 | 4,400.00 | 4,400.00 | 152 |
| 2024-09-26 | 4,500.00 | 4,695.00 | 4,450.00 | 4,695.00 | 4,695.00 | 102 |
| 2024-09-25 | 4,400.00 | 4,800.00 | 4,400.00 | 4,800.00 | 4,800.00 | 753 |
| 2024-09-24 | 4,400.00 | 4,500.00 | 4,200.00 | 4,400.00 | 4,400.00 | 67 |
| 2024-09-23 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 1 |
| 2024-09-20 | 4,300.00 | 4,300.00 | 4,170.00 | 4,300.00 | 4,300.00 | 1,068 |
| 2024-09-19 | 4,400.00 | 4,500.00 | 4,020.00 | 4,280.00 | 4,280.00 | 3,366 |
| 2024-09-13 | 5,030.00 | 5,100.00 | 4,540.00 | 4,695.00 | 4,695.00 | 10,946 |
| 2024-09-12 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 2 |
| 2024-09-11 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 1,951 |
| 2024-09-10 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 1 |
| 2024-09-09 | 5,350.00 | 5,350.00 | 5,340.00 | 5,340.00 | 5,340.00 | 50 |
| 2024-09-06 | 5,200.00 | 5,400.00 | 5,200.00 | 5,350.00 | 5,350.00 | 506 |
| 2024-09-05 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 1 |
| 2024-09-04 | 5,380.00 | 5,540.00 | 5,320.00 | 5,540.00 | 5,540.00 | 56 |
| 2024-09-03 | 5,330.00 | 5,570.00 | 5,300.00 | 5,570.00 | 5,570.00 | 5 |
| 2024-09-02 | 5,380.00 | 5,380.00 | 5,290.00 | 5,290.00 | 5,290.00 | 35 |
| 2024-08-30 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0 |
| 2024-08-29 | 5,500.00 | 5,590.00 | 5,500.00 | 5,590.00 | 5,590.00 | 25 |
| 2024-08-28 | 5,510.00 | 5,510.00 | 5,500.00 | 5,500.00 | 5,500.00 | 26 |
| 2024-08-27 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 1 |
| 2024-08-26 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 1 |
| 2024-08-23 | 5,570.00 | 5,570.00 | 5,550.00 | 5,550.00 | 5,550.00 | 6 |
| 2024-08-22 | 5,230.00 | 5,590.00 | 5,230.00 | 5,330.00 | 5,330.00 | 3 |
| 2024-08-21 | 5,400.00 | 5,590.00 | 5,400.00 | 5,590.00 | 5,590.00 | 14 |
| 2024-08-20 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 1 |
| 2024-08-19 | 5,230.00 | 5,590.00 | 5,220.00 | 5,550.00 | 5,550.00 | 4 |
| 2024-08-16 | 5,330.00 | 5,570.00 | 5,200.00 | 5,400.00 | 5,400.00 | 136 |
| 2024-08-14 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 10 |
| 2024-08-13 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2 |
| 2024-08-12 | 5,250.00 | 5,400.00 | 4,905.00 | 5,400.00 | 5,400.00 | 140 |
| 2024-08-09 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 38 |
| 2024-08-08 | 5,400.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 381 |
| 2024-08-07 | 5,280.00 | 5,280.00 | 5,200.00 | 5,200.00 | 5,200.00 | 63 |
| 2024-08-06 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 10 |
| 2024-08-05 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 2 |
| 2024-08-02 | 5,400.00 | 5,400.00 | 5,390.00 | 5,390.00 | 5,390.00 | 2 |
| 2024-08-01 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 4 |
| 2024-07-31 | 5,430.00 | 5,430.00 | 5,200.00 | 5,380.00 | 5,380.00 | 732 |
| 2024-07-30 | 5,590.00 | 5,590.00 | 5,430.00 | 5,430.00 | 5,430.00 | 31 |
| 2024-07-29 | 5,600.00 | 5,600.00 | 5,590.00 | 5,590.00 | 5,590.00 | 11 |
| 2024-07-26 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 37 |
| 2024-07-25 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 216 |
| 2024-07-24 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,186 |
| 2024-07-23 | 5,520.00 | 5,790.00 | 5,400.00 | 5,400.00 | 5,400.00 | 90 |
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.