076340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5,690.00 | 6,380.00 | 5,690.00 | 6,380.00 | 5,843.66 | 6 |
| 2024-01-23 | 5,700.00 | 5,700.00 | 5,690.00 | 5,690.00 | 5,211.67 | 11 |
| 2024-01-22 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,266.62 | 37 |
| 2024-01-19 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,191.71 | 1 |
| 2024-01-18 | 6,460.00 | 6,460.00 | 5,970.00 | 5,970.00 | 5,468.13 | 2 |
| 2024-01-17 | 5,770.00 | 5,770.00 | 5,310.00 | 5,690.00 | 5,211.67 | 144 |
| 2024-01-16 | 5,590.00 | 5,600.00 | 5,590.00 | 5,600.00 | 5,129.23 | 135 |
| 2024-01-15 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,275.78 | 0 |
| 2024-01-12 | 6,280.00 | 6,280.00 | 5,470.00 | 5,760.00 | 5,275.78 | 4 |
| 2024-01-11 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,303.26 | 0 |
| 2024-01-10 | 6,590.00 | 6,590.00 | 5,600.00 | 5,790.00 | 5,303.26 | 366 |
| 2024-01-09 | 5,560.00 | 5,880.00 | 5,530.00 | 5,880.00 | 5,385.69 | 250 |
| 2024-01-08 | 6,790.00 | 6,790.00 | 5,920.00 | 5,920.00 | 5,422.33 | 11 |
| 2024-01-05 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,440.65 | 0 |
| 2024-01-04 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,440.65 | 0 |
| 2024-01-03 | 6,140.00 | 6,140.00 | 5,800.00 | 5,940.00 | 5,440.65 | 180 |
| 2024-01-02 | 5,440.00 | 5,790.00 | 5,440.00 | 5,610.00 | 5,138.39 | 121 |
| 2023-12-28 | 6,380.00 | 6,380.00 | 5,580.00 | 5,800.00 | 5,312.42 | 2,118 |
| 2023-12-27 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 6,008.53 | 1 |
| 2023-12-26 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,303.26 | 0 |
| 2023-12-22 | 5,560.00 | 6,450.00 | 5,550.00 | 5,890.00 | 5,303.26 | 3,332 |
| 2023-12-21 | 5,710.00 | 6,500.00 | 5,700.00 | 6,500.00 | 5,852.49 | 167 |
| 2023-12-20 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 5,969.54 | 99,991 |
| 2023-12-19 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,222.22 | 1 |
| 2023-12-18 | 5,560.00 | 5,800.00 | 5,560.00 | 5,800.00 | 5,222.22 | 664 |
| 2023-12-15 | 6,640.00 | 6,640.00 | 5,780.00 | 5,780.00 | 5,204.22 | 1,053 |
| 2023-12-14 | 6,580.00 | 6,590.00 | 5,790.00 | 5,790.00 | 5,213.22 | 58 |
| 2023-12-13 | 5,600.00 | 6,180.00 | 5,550.00 | 5,750.00 | 5,177.20 | 2,551 |
| 2023-12-12 | 5,790.00 | 5,790.00 | 5,520.00 | 5,520.00 | 4,970.12 | 601 |
| 2023-12-11 | 5,530.00 | 5,970.00 | 5,530.00 | 5,820.00 | 5,240.23 | 2,158 |
| 2023-12-08 | 6,000.00 | 6,000.00 | 5,410.00 | 5,560.00 | 5,006.13 | 2,001 |
| 2023-12-07 | 5,860.00 | 6,120.00 | 5,600.00 | 6,000.00 | 5,402.30 | 606 |
| 2023-12-06 | 6,420.00 | 6,420.00 | 5,500.00 | 5,600.00 | 5,042.15 | 5 |
| 2023-12-05 | 5,640.00 | 6,910.00 | 5,640.00 | 5,640.00 | 5,078.16 | 254 |
| 2023-12-04 | 6,250.00 | 6,630.00 | 6,250.00 | 6,630.00 | 5,969.54 | 2 |
| 2023-12-01 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 5,627.40 | 1 |
| 2023-11-30 | 5,500.00 | 6,160.00 | 5,400.00 | 5,490.00 | 4,943.11 | 122 |
| 2023-11-29 | 6,990.00 | 6,990.00 | 5,380.00 | 5,750.00 | 5,177.20 | 329 |
| 2023-11-28 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 5,564.37 | 1 |
| 2023-11-27 | 6,470.00 | 6,470.00 | 5,670.00 | 5,670.00 | 5,105.17 | 12 |
| 2023-11-24 | 5,970.00 | 5,970.00 | 5,460.00 | 5,660.00 | 5,096.17 | 3 |
| 2023-11-23 | 6,030.00 | 6,030.00 | 5,460.00 | 5,460.00 | 4,916.09 | 119 |
| 2023-11-22 | 5,500.00 | 5,880.00 | 5,250.00 | 5,460.00 | 4,916.09 | 1,502 |
| 2023-11-21 | 5,260.00 | 5,990.00 | 5,200.00 | 5,350.00 | 4,817.05 | 18,687 |
| 2023-11-20 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,393.30 | 1 |
| 2023-11-17 | 5,600.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,042.15 | 2,701 |
| 2023-11-16 | 6,160.00 | 6,160.00 | 5,430.00 | 5,430.00 | 4,889.08 | 602 |
| 2023-11-15 | 6,610.00 | 6,610.00 | 5,410.00 | 5,800.00 | 5,222.22 | 4,788 |
| 2023-11-14 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,393.30 | 0 |
| 2023-11-13 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,393.30 | 0 |
| 2023-11-10 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,393.30 | 0 |
| 2023-11-09 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,393.30 | 2 |
| 2023-11-08 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,357.28 | 0 |
| 2023-11-07 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,357.28 | 1 |
| 2023-11-06 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,393.30 | 0 |
| 2023-11-03 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,393.30 | 35,537 |
| 2023-11-02 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,393.30 | 1 |
| 2023-11-01 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,375.29 | 1 |
| 2023-10-31 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,393.30 | 0 |
| 2023-10-30 | 5,850.00 | 5,990.00 | 5,850.00 | 5,990.00 | 5,393.30 | 2 |
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.