076340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5,600.00 | 5,940.00 | 5,600.00 | 5,930.00 | 5,339.27 | 1,037 |
| 2023-04-27 | 5,900.00 | 6,400.00 | 5,600.00 | 5,640.00 | 5,078.16 | 5,339 |
| 2023-04-26 | 5,630.00 | 6,010.00 | 5,600.00 | 6,010.00 | 5,411.30 | 2,775 |
| 2023-04-25 | 5,950.00 | 6,100.00 | 5,920.00 | 6,100.00 | 5,492.34 | 3,019 |
| 2023-04-24 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 5,456.32 | 1 |
| 2023-04-21 | 6,100.00 | 6,380.00 | 5,800.00 | 6,350.00 | 5,717.43 | 1,808 |
| 2023-04-20 | 6,570.00 | 6,570.00 | 5,560.00 | 6,000.00 | 5,402.30 | 705 |
| 2023-04-19 | 5,740.00 | 6,200.00 | 5,740.00 | 6,200.00 | 5,582.38 | 2 |
| 2023-04-18 | 6,780.00 | 6,780.00 | 5,830.00 | 6,740.00 | 6,068.58 | 4 |
| 2023-04-17 | 5,810.00 | 7,000.00 | 5,800.00 | 6,200.00 | 5,582.38 | 1,561 |
| 2023-04-14 | 5,540.00 | 6,800.00 | 5,540.00 | 6,800.00 | 6,122.61 | 572 |
| 2023-04-13 | 6,230.00 | 6,230.00 | 5,500.00 | 5,950.00 | 5,357.28 | 693 |
| 2023-04-12 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 5,411.30 | 0 |
| 2023-04-11 | 6,180.00 | 6,180.00 | 5,530.00 | 6,010.00 | 5,411.30 | 29 |
| 2023-04-10 | 5,450.00 | 6,000.00 | 5,430.00 | 6,000.00 | 5,402.30 | 61 |
| 2023-04-07 | 5,550.00 | 5,790.00 | 5,550.00 | 5,790.00 | 5,213.22 | 5 |
| 2023-04-06 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,132.19 | 1 |
| 2023-04-05 | 5,710.00 | 5,980.00 | 5,600.00 | 5,880.00 | 5,294.25 | 52 |
| 2023-04-04 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,141.19 | 1 |
| 2023-04-03 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,033.14 | 3 |
| 2023-03-31 | 5,480.00 | 5,590.00 | 5,480.00 | 5,590.00 | 5,033.14 | 421 |
| 2023-03-30 | 5,500.00 | 5,550.00 | 5,400.00 | 5,490.00 | 4,943.11 | 4,090 |
| 2023-03-29 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 5,420.31 | 1 |
| 2023-03-28 | 5,420.00 | 5,420.00 | 5,400.00 | 5,400.00 | 4,862.07 | 1,396 |
| 2023-03-27 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,213.22 | 0 |
| 2023-03-24 | 6,770.00 | 6,770.00 | 5,460.00 | 5,790.00 | 5,213.22 | 607 |
| 2023-03-23 | 5,650.00 | 6,300.00 | 5,500.00 | 6,300.00 | 5,672.42 | 1,894 |
| 2023-03-22 | 5,700.00 | 5,700.00 | 5,400.00 | 5,640.00 | 5,078.16 | 302 |
| 2023-03-21 | 5,370.00 | 5,490.00 | 5,370.00 | 5,490.00 | 4,943.11 | 1,986 |
| 2023-03-20 | 5,400.00 | 5,690.00 | 5,400.00 | 5,650.00 | 5,087.17 | 2,699 |
| 2023-03-17 | 5,600.00 | 5,600.00 | 5,330.00 | 5,400.00 | 4,862.07 | 2,201 |
| 2023-03-16 | 5,500.00 | 5,700.00 | 5,310.00 | 5,500.00 | 4,952.11 | 860 |
| 2023-03-15 | 5,710.00 | 5,710.00 | 5,680.00 | 5,680.00 | 5,114.18 | 61 |
| 2023-03-14 | 5,680.00 | 5,690.00 | 5,680.00 | 5,690.00 | 5,123.18 | 3 |
| 2023-03-13 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,123.18 | 1 |
| 2023-03-10 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,132.19 | 1 |
| 2023-03-09 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,033.14 | 48 |
| 2023-03-08 | 5,440.00 | 5,590.00 | 5,440.00 | 5,590.00 | 5,033.14 | 2 |
| 2023-03-07 | 5,350.00 | 5,950.00 | 5,350.00 | 5,590.00 | 5,033.14 | 2,404 |
| 2023-03-06 | 5,420.00 | 5,500.00 | 5,330.00 | 5,490.00 | 4,943.11 | 6,732 |
| 2023-03-03 | 5,760.00 | 5,760.00 | 5,410.00 | 5,500.00 | 4,952.11 | 3,794 |
| 2023-03-02 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,168.20 | 1 |
| 2023-02-28 | 5,560.00 | 6,300.00 | 5,450.00 | 5,750.00 | 5,177.20 | 1,363 |
| 2023-02-27 | 5,570.00 | 5,570.00 | 5,450.00 | 5,560.00 | 5,006.13 | 3,515 |
| 2023-02-24 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 4,988.12 | 0 |
| 2023-02-23 | 5,410.00 | 5,560.00 | 5,400.00 | 5,540.00 | 4,988.12 | 1,722 |
| 2023-02-22 | 5,780.00 | 5,780.00 | 5,410.00 | 5,600.00 | 5,042.15 | 904 |
| 2023-02-21 | 5,410.00 | 5,800.00 | 5,410.00 | 5,600.00 | 5,042.15 | 196 |
| 2023-02-20 | 5,410.00 | 5,700.00 | 5,410.00 | 5,600.00 | 5,042.15 | 5 |
| 2023-02-17 | 5,600.00 | 5,780.00 | 5,510.00 | 5,770.00 | 5,195.21 | 999 |
| 2023-02-16 | 6,490.00 | 6,490.00 | 5,320.00 | 5,690.00 | 5,123.18 | 34 |
| 2023-02-15 | 6,390.00 | 6,390.00 | 5,450.00 | 5,700.00 | 5,132.19 | 3 |
| 2023-02-14 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,132.19 | 5 |
| 2023-02-13 | 5,800.00 | 6,480.00 | 5,510.00 | 5,800.00 | 5,222.22 | 1,448 |
| 2023-02-10 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,222.22 | 0 |
| 2023-02-09 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,222.22 | 1 |
| 2023-02-08 | 5,820.00 | 5,820.00 | 5,510.00 | 5,790.00 | 5,213.22 | 12 |
| 2023-02-07 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 5,195.21 | 0 |
| 2023-02-06 | 5,830.00 | 5,830.00 | 5,440.00 | 5,770.00 | 5,195.21 | 4 |
| 2023-02-03 | 6,330.00 | 6,330.00 | 5,510.00 | 5,770.00 | 5,195.21 | 26 |
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.