076340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 5,150.00 | 5,150.00 | 5,110.00 | 5,150.00 | 4,717.06 | 20 |
| 2024-04-22 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,854.45 | 0 |
| 2024-04-19 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,854.45 | 9 |
| 2024-04-18 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,854.45 | 1 |
| 2024-04-17 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 4,936.88 | 1 |
| 2024-04-16 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,854.45 | 0 |
| 2024-04-15 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,854.45 | 0 |
| 2024-04-12 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,854.45 | 0 |
| 2024-04-11 | 5,150.00 | 5,300.00 | 5,150.00 | 5,300.00 | 4,854.45 | 24 |
| 2024-04-09 | 5,390.00 | 5,390.00 | 5,090.00 | 5,230.00 | 4,790.34 | 272 |
| 2024-04-08 | 5,390.00 | 5,390.00 | 5,100.00 | 5,100.00 | 4,671.26 | 763 |
| 2024-04-05 | 5,540.00 | 5,540.00 | 5,060.00 | 5,100.00 | 4,671.26 | 15,333 |
| 2024-04-04 | 5,580.00 | 5,580.00 | 5,380.00 | 5,450.00 | 4,991.84 | 28 |
| 2024-04-03 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,110.91 | 0 |
| 2024-04-02 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,110.91 | 0 |
| 2024-04-01 | 5,580.00 | 5,580.00 | 5,400.00 | 5,580.00 | 5,110.91 | 102 |
| 2024-03-29 | 5,540.00 | 5,540.00 | 5,400.00 | 5,450.00 | 4,991.84 | 83 |
| 2024-03-28 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 4,955.20 | 2 |
| 2024-03-27 | 5,580.00 | 5,580.00 | 5,350.00 | 5,430.00 | 4,973.52 | 14 |
| 2024-03-26 | 5,310.00 | 5,430.00 | 5,210.00 | 5,430.00 | 4,973.52 | 302 |
| 2024-03-25 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,120.07 | 1 |
| 2024-03-22 | 5,420.00 | 5,600.00 | 5,400.00 | 5,420.00 | 4,964.36 | 835 |
| 2024-03-21 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,294.10 | 1 |
| 2024-03-20 | 5,470.00 | 5,580.00 | 5,400.00 | 5,500.00 | 5,037.64 | 2,091 |
| 2024-03-19 | 5,420.00 | 5,790.00 | 5,410.00 | 5,750.00 | 5,266.62 | 2,208 |
| 2024-03-18 | 5,400.00 | 5,790.00 | 5,380.00 | 5,630.00 | 5,156.71 | 5,134 |
| 2024-03-15 | 5,940.00 | 5,940.00 | 5,600.00 | 5,600.00 | 5,129.23 | 21 |
| 2024-03-14 | 5,960.00 | 5,960.00 | 5,280.00 | 5,450.00 | 4,991.84 | 2,290 |
| 2024-03-13 | 5,420.00 | 5,530.00 | 5,390.00 | 5,470.00 | 5,010.16 | 2,264 |
| 2024-03-12 | 6,240.00 | 6,240.00 | 5,400.00 | 5,530.00 | 5,065.12 | 405 |
| 2024-03-11 | 5,890.00 | 5,890.00 | 5,300.00 | 5,450.00 | 4,991.84 | 347 |
| 2024-03-08 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 5,010.16 | 1 |
| 2024-03-07 | 5,460.00 | 5,470.00 | 5,460.00 | 5,470.00 | 5,010.16 | 211 |
| 2024-03-06 | 5,990.00 | 5,990.00 | 5,350.00 | 5,490.00 | 5,028.48 | 1,498 |
| 2024-03-05 | 5,350.00 | 5,760.00 | 5,330.00 | 5,760.00 | 5,275.78 | 1,416 |
| 2024-03-04 | 5,480.00 | 5,790.00 | 5,480.00 | 5,790.00 | 5,303.26 | 196 |
| 2024-02-29 | 6,290.00 | 6,290.00 | 5,320.00 | 5,500.00 | 5,037.64 | 264 |
| 2024-02-28 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,165.87 | 1 |
| 2024-02-27 | 5,510.00 | 5,690.00 | 5,510.00 | 5,690.00 | 5,211.67 | 268 |
| 2024-02-26 | 5,980.00 | 5,980.00 | 5,940.00 | 5,940.00 | 5,440.65 | 61 |
| 2024-02-23 | 5,590.00 | 5,790.00 | 5,590.00 | 5,790.00 | 5,303.26 | 200 |
| 2024-02-22 | 5,500.00 | 5,800.00 | 5,500.00 | 5,790.00 | 5,303.26 | 540 |
| 2024-02-21 | 6,180.00 | 6,180.00 | 5,540.00 | 6,060.00 | 5,550.56 | 102 |
| 2024-02-20 | 6,690.00 | 6,690.00 | 6,050.00 | 6,050.00 | 5,541.40 | 2 |
| 2024-02-19 | 6,410.00 | 6,410.00 | 5,580.00 | 6,280.00 | 5,752.07 | 1,419 |
| 2024-02-16 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,017.69 | 0 |
| 2024-02-15 | 6,080.00 | 6,570.00 | 6,050.00 | 6,570.00 | 6,017.69 | 64 |
| 2024-02-14 | 7,200.00 | 7,200.00 | 6,570.00 | 6,570.00 | 6,017.69 | 2 |
| 2024-02-13 | 6,400.00 | 6,400.00 | 6,390.00 | 6,390.00 | 5,852.82 | 11 |
| 2024-02-08 | 5,650.00 | 6,320.00 | 5,650.00 | 6,320.00 | 5,788.70 | 114 |
| 2024-02-07 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,202.51 | 153 |
| 2024-02-06 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,211.67 | 225 |
| 2024-02-05 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,394.85 | 0 |
| 2024-02-02 | 6,360.00 | 6,360.00 | 5,350.00 | 5,890.00 | 5,394.85 | 18,184 |
| 2024-02-01 | 6,200.00 | 6,200.00 | 6,020.00 | 6,020.00 | 5,513.92 | 2 |
| 2024-01-31 | 5,600.00 | 5,840.00 | 5,590.00 | 5,590.00 | 5,120.07 | 1,510 |
| 2024-01-30 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,541.40 | 1 |
| 2024-01-29 | 5,980.00 | 5,980.00 | 5,590.00 | 5,590.00 | 5,120.07 | 21 |
| 2024-01-26 | 6,170.00 | 6,170.00 | 5,310.00 | 5,310.00 | 4,863.61 | 1,711 |
| 2024-01-25 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 5,843.66 | 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.