076340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,267.24 | 3 |
| 2023-10-26 | 5,900.00 | 5,900.00 | 5,860.00 | 5,860.00 | 5,276.25 | 2 |
| 2023-10-25 | 5,510.00 | 5,990.00 | 5,510.00 | 5,990.00 | 5,393.30 | 831 |
| 2023-10-24 | 5,510.00 | 5,510.00 | 5,200.00 | 5,510.00 | 4,961.11 | 352 |
| 2023-10-23 | 5,530.00 | 5,530.00 | 5,510.00 | 5,510.00 | 4,961.11 | 198 |
| 2023-10-20 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 4,979.12 | 4 |
| 2023-10-19 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 4,979.12 | 53 |
| 2023-10-18 | 5,680.00 | 5,680.00 | 5,530.00 | 5,530.00 | 4,979.12 | 185 |
| 2023-10-17 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,393.30 | 10 |
| 2023-10-16 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,330.27 | 0 |
| 2023-10-13 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,330.27 | 1 |
| 2023-10-12 | 5,590.00 | 5,590.00 | 5,540.00 | 5,550.00 | 4,997.13 | 97 |
| 2023-10-11 | 5,320.00 | 5,600.00 | 5,320.00 | 5,590.00 | 5,033.14 | 980 |
| 2023-10-10 | 5,160.00 | 5,980.00 | 5,160.00 | 5,770.00 | 5,195.21 | 188 |
| 2023-10-06 | 5,990.00 | 5,990.00 | 5,820.00 | 5,820.00 | 5,240.23 | 6 |
| 2023-10-05 | 5,350.00 | 5,600.00 | 5,350.00 | 5,600.00 | 5,042.15 | 640 |
| 2023-10-04 | 5,650.00 | 5,650.00 | 4,850.00 | 5,350.00 | 4,817.05 | 2,643 |
| 2023-09-27 | 5,680.00 | 5,700.00 | 5,660.00 | 5,660.00 | 5,096.17 | 254 |
| 2023-09-26 | 5,880.00 | 5,880.00 | 5,700.00 | 5,700.00 | 5,132.19 | 39 |
| 2023-09-25 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 6,239.66 | 0 |
| 2023-09-22 | 6,980.00 | 6,980.00 | 5,780.00 | 6,930.00 | 6,239.66 | 103 |
| 2023-09-21 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,113.60 | 1 |
| 2023-09-20 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,357.28 | 1 |
| 2023-09-19 | 6,430.00 | 6,430.00 | 5,980.00 | 5,980.00 | 5,384.29 | 2 |
| 2023-09-18 | 5,810.00 | 5,820.00 | 5,800.00 | 5,800.00 | 5,222.22 | 3 |
| 2023-09-15 | 5,980.00 | 5,980.00 | 5,830.00 | 5,850.00 | 5,267.24 | 451 |
| 2023-09-14 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,384.29 | 3 |
| 2023-09-13 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,393.30 | 2 |
| 2023-09-12 | 5,880.00 | 5,880.00 | 5,800.00 | 5,860.00 | 5,276.25 | 911 |
| 2023-09-11 | 5,800.00 | 5,830.00 | 5,800.00 | 5,830.00 | 5,249.24 | 443 |
| 2023-09-08 | 6,730.00 | 6,730.00 | 5,620.00 | 5,800.00 | 5,222.22 | 1,908 |
| 2023-09-07 | 5,810.00 | 5,900.00 | 5,810.00 | 5,900.00 | 5,312.26 | 2,345 |
| 2023-09-06 | 5,950.00 | 5,950.00 | 5,810.00 | 5,810.00 | 5,231.23 | 1,951 |
| 2023-09-05 | 6,000.00 | 6,000.00 | 5,800.00 | 5,860.00 | 5,276.25 | 1,354 |
| 2023-09-04 | 5,810.00 | 6,000.00 | 5,800.00 | 6,000.00 | 5,402.30 | 3,855 |
| 2023-09-01 | 5,800.00 | 5,880.00 | 5,700.00 | 5,880.00 | 5,294.25 | 3,148 |
| 2023-08-31 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 5,663.41 | 0 |
| 2023-08-30 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 5,663.41 | 0 |
| 2023-08-29 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 5,663.41 | 0 |
| 2023-08-28 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 5,663.41 | 2 |
| 2023-08-25 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 5,519.35 | 20 |
| 2023-08-24 | 6,120.00 | 6,130.00 | 6,070.00 | 6,130.00 | 5,519.35 | 459 |
| 2023-08-23 | 6,020.00 | 6,130.00 | 6,010.00 | 6,130.00 | 5,519.35 | 3,596 |
| 2023-08-22 | 6,870.00 | 6,900.00 | 6,200.00 | 6,720.00 | 6,050.58 | 248 |
| 2023-08-21 | 6,900.00 | 6,900.00 | 6,850.00 | 6,850.00 | 6,167.63 | 581 |
| 2023-08-18 | 6,560.00 | 6,560.00 | 6,020.00 | 6,100.00 | 5,492.34 | 1,052 |
| 2023-08-17 | 6,010.00 | 6,990.00 | 5,960.00 | 6,020.00 | 5,420.31 | 496 |
| 2023-08-16 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 6,311.69 | 2 |
| 2023-08-14 | 6,600.00 | 6,600.00 | 5,850.00 | 6,130.00 | 5,519.35 | 4,443 |
| 2023-08-11 | 5,810.00 | 5,810.00 | 5,800.00 | 5,800.00 | 5,222.22 | 2,511 |
| 2023-08-10 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,222.22 | 0 |
| 2023-08-09 | 6,500.00 | 6,690.00 | 5,420.00 | 5,800.00 | 5,222.22 | 1,651 |
| 2023-08-08 | 5,980.00 | 5,980.00 | 5,850.00 | 5,850.00 | 5,267.24 | 867 |
| 2023-08-07 | 5,730.00 | 5,810.00 | 5,730.00 | 5,800.00 | 5,222.22 | 610 |
| 2023-08-04 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,393.30 | 0 |
| 2023-08-03 | 6,000.00 | 6,000.00 | 5,800.00 | 5,990.00 | 5,393.30 | 761 |
| 2023-08-02 | 5,810.00 | 6,000.00 | 5,800.00 | 5,830.00 | 5,249.24 | 1,282 |
| 2023-08-01 | 6,020.00 | 6,290.00 | 6,000.00 | 6,190.00 | 5,573.37 | 297 |
| 2023-07-31 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,203.64 | 1 |
| 2023-07-28 | 5,900.00 | 6,000.00 | 5,500.00 | 6,000.00 | 5,402.30 | 953 |
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.