076340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 4,849.61 | 364 |
| 2024-07-19 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,036.14 | 0 |
| 2024-07-18 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,036.14 | 1 |
| 2024-07-17 | 5,400.00 | 5,400.00 | 5,180.00 | 5,180.00 | 4,830.96 | 2,097 |
| 2024-07-16 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,036.14 | 0 |
| 2024-07-15 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,036.14 | 11 |
| 2024-07-12 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,663.09 | 100 |
| 2024-07-11 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,129.40 | 2 |
| 2024-07-10 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,026.81 | 0 |
| 2024-07-09 | 5,500.00 | 5,500.00 | 5,390.00 | 5,390.00 | 5,026.81 | 72 |
| 2024-07-08 | 5,250.00 | 5,410.00 | 5,250.00 | 5,410.00 | 5,045.46 | 40 |
| 2024-07-05 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,054.79 | 0 |
| 2024-07-04 | 5,250.00 | 5,450.00 | 5,250.00 | 5,420.00 | 5,054.79 | 70 |
| 2024-07-03 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,129.40 | 15 |
| 2024-07-02 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,204.01 | 10 |
| 2024-07-01 | 5,570.00 | 5,590.00 | 5,570.00 | 5,580.00 | 5,204.01 | 40 |
| 2024-06-28 | 5,500.00 | 5,580.00 | 5,480.00 | 5,570.00 | 5,194.68 | 1,205 |
| 2024-06-27 | 5,590.00 | 5,590.00 | 5,560.00 | 5,560.00 | 5,185.35 | 82 |
| 2024-06-26 | 5,310.00 | 5,590.00 | 5,310.00 | 5,590.00 | 5,120.07 | 111 |
| 2024-06-25 | 5,590.00 | 5,600.00 | 5,200.00 | 5,400.00 | 4,946.04 | 1,913 |
| 2024-06-24 | 5,260.00 | 5,600.00 | 5,260.00 | 5,300.00 | 4,854.45 | 2,946 |
| 2024-06-21 | 5,300.00 | 5,300.00 | 5,250.00 | 5,300.00 | 4,854.45 | 615 |
| 2024-06-20 | 5,290.00 | 5,330.00 | 5,290.00 | 5,330.00 | 4,881.93 | 975,735 |
| 2024-06-19 | 5,600.00 | 5,600.00 | 5,110.00 | 5,150.00 | 4,717.06 | 1,249 |
| 2024-06-18 | 5,350.00 | 5,800.00 | 5,350.00 | 5,800.00 | 5,312.42 | 669 |
| 2024-06-17 | 5,210.00 | 5,400.00 | 5,210.00 | 5,400.00 | 4,946.04 | 601 |
| 2024-06-14 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,946.04 | 0 |
| 2024-06-13 | 5,420.00 | 5,420.00 | 5,400.00 | 5,400.00 | 4,946.04 | 560 |
| 2024-06-12 | 5,560.00 | 5,560.00 | 5,250.00 | 5,420.00 | 4,964.36 | 950 |
| 2024-06-11 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,129.23 | 0 |
| 2024-06-10 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,129.23 | 200 |
| 2024-06-07 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,129.23 | 210 |
| 2024-06-05 | 5,250.00 | 5,400.00 | 5,250.00 | 5,400.00 | 4,946.04 | 3,250 |
| 2024-06-04 | 5,340.00 | 5,400.00 | 5,340.00 | 5,350.00 | 4,900.25 | 2,111 |
| 2024-06-03 | 5,600.00 | 5,600.00 | 5,280.00 | 5,340.00 | 4,891.09 | 673 |
| 2024-05-31 | 5,390.00 | 5,400.00 | 5,250.00 | 5,250.00 | 4,808.65 | 1,057 |
| 2024-05-30 | 5,390.00 | 5,430.00 | 5,280.00 | 5,280.00 | 4,836.13 | 3,899 |
| 2024-05-29 | 5,210.00 | 5,400.00 | 5,210.00 | 5,400.00 | 4,946.04 | 2 |
| 2024-05-28 | 5,290.00 | 5,400.00 | 5,150.00 | 5,400.00 | 4,946.04 | 43,444 |
| 2024-05-27 | 5,100.00 | 5,400.00 | 5,010.00 | 5,060.00 | 4,634.63 | 3,514 |
| 2024-05-24 | 5,270.00 | 5,270.00 | 5,100.00 | 5,120.00 | 4,689.58 | 811 |
| 2024-05-23 | 5,120.00 | 5,350.00 | 5,120.00 | 5,210.00 | 4,772.02 | 922 |
| 2024-05-22 | 5,190.00 | 5,190.00 | 5,120.00 | 5,150.00 | 4,717.06 | 697 |
| 2024-05-21 | 5,000.00 | 5,090.00 | 4,950.00 | 4,980.00 | 4,561.35 | 17,203 |
| 2024-05-20 | 5,100.00 | 5,100.00 | 5,090.00 | 5,100.00 | 4,671.26 | 210 |
| 2024-05-17 | 5,090.00 | 5,090.00 | 4,865.00 | 4,865.00 | 4,456.02 | 103 |
| 2024-05-16 | 5,190.00 | 5,190.00 | 4,810.00 | 4,810.00 | 4,405.64 | 31 |
| 2024-05-14 | 5,850.00 | 5,850.00 | 5,200.00 | 5,200.00 | 4,762.86 | 4 |
| 2024-05-13 | 5,100.00 | 5,150.00 | 5,100.00 | 5,150.00 | 4,717.06 | 32 |
| 2024-05-10 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 4,717.06 | 11 |
| 2024-05-09 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 4,717.06 | 13 |
| 2024-05-08 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 4,707.90 | 20 |
| 2024-05-07 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 4,717.06 | 10 |
| 2024-05-03 | 5,240.00 | 5,240.00 | 5,010.00 | 5,200.00 | 4,762.86 | 604 |
| 2024-05-02 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 4,826.97 | 784 |
| 2024-04-30 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 4,634.63 | 0 |
| 2024-04-29 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 4,634.63 | 0 |
| 2024-04-26 | 5,150.00 | 5,150.00 | 5,060.00 | 5,060.00 | 4,634.63 | 132 |
| 2024-04-25 | 5,290.00 | 5,290.00 | 5,150.00 | 5,150.00 | 4,717.06 | 31 |
| 2024-04-24 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 4,717.06 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2024-06-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.