076340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5,830.00 | 6,000.00 | 5,720.00 | 5,780.00 | 5,204.22 | 223 |
| 2023-02-01 | 5,820.00 | 5,840.00 | 5,820.00 | 5,840.00 | 5,258.24 | 3 |
| 2023-01-31 | 5,840.00 | 5,840.00 | 5,410.00 | 5,770.00 | 5,195.21 | 3 |
| 2023-01-30 | 5,800.00 | 5,800.00 | 5,790.00 | 5,790.00 | 5,213.22 | 2 |
| 2023-01-27 | 5,740.00 | 5,800.00 | 5,740.00 | 5,800.00 | 5,222.22 | 104 |
| 2023-01-26 | 5,840.00 | 5,840.00 | 5,460.00 | 5,780.00 | 5,204.22 | 3 |
| 2023-01-25 | 5,700.00 | 5,780.00 | 5,700.00 | 5,780.00 | 5,204.22 | 180 |
| 2023-01-20 | 5,620.00 | 5,710.00 | 5,620.00 | 5,710.00 | 5,141.19 | 61 |
| 2023-01-19 | 5,690.00 | 5,710.00 | 5,690.00 | 5,710.00 | 5,141.19 | 5 |
| 2023-01-18 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,132.19 | 7 |
| 2023-01-17 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,132.19 | 0 |
| 2023-01-16 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,132.19 | 100 |
| 2023-01-13 | 5,740.00 | 5,740.00 | 5,430.00 | 5,720.00 | 5,150.19 | 5 |
| 2023-01-12 | 5,410.00 | 5,750.00 | 5,410.00 | 5,720.00 | 5,150.19 | 27,348 |
| 2023-01-11 | 5,590.00 | 5,750.00 | 5,590.00 | 5,750.00 | 5,177.20 | 139 |
| 2023-01-10 | 5,760.00 | 5,760.00 | 5,380.00 | 5,760.00 | 5,186.21 | 153 |
| 2023-01-09 | 5,990.00 | 5,990.00 | 5,380.00 | 5,640.00 | 5,078.16 | 4 |
| 2023-01-06 | 5,710.00 | 5,710.00 | 5,350.00 | 5,500.00 | 4,952.11 | 522 |
| 2023-01-05 | 5,580.00 | 5,580.00 | 5,400.00 | 5,500.00 | 4,952.11 | 3,370 |
| 2023-01-04 | 5,490.00 | 5,740.00 | 5,410.00 | 5,720.00 | 5,150.19 | 1,085 |
| 2023-01-03 | 5,300.00 | 5,500.00 | 5,300.00 | 5,490.00 | 4,943.11 | 2,552 |
| 2023-01-02 | 5,760.00 | 5,760.00 | 5,490.00 | 5,500.00 | 4,952.11 | 1,297 |
| 2022-12-29 | 5,550.00 | 5,570.00 | 5,300.00 | 5,500.00 | 4,952.11 | 4,795 |
| 2022-12-28 | 5,520.00 | 5,850.00 | 5,500.00 | 5,590.00 | 5,033.14 | 8,730 |
| 2022-12-27 | 5,500.00 | 5,970.00 | 5,500.00 | 5,840.00 | 5,168.20 | 1,732 |
| 2022-12-26 | 5,500.00 | 5,700.00 | 5,500.00 | 5,690.00 | 5,035.46 | 2,646 |
| 2022-12-23 | 5,740.00 | 5,740.00 | 5,520.00 | 5,730.00 | 5,070.85 | 420 |
| 2022-12-22 | 5,620.00 | 5,790.00 | 5,600.00 | 5,790.00 | 5,123.95 | 1,231 |
| 2022-12-21 | 6,000.00 | 6,000.00 | 5,600.00 | 5,840.00 | 5,168.20 | 1,129 |
| 2022-12-20 | 5,990.00 | 5,990.00 | 5,600.00 | 5,900.00 | 5,221.30 | 4,813 |
| 2022-12-19 | 5,700.00 | 5,790.00 | 5,610.00 | 5,790.00 | 5,123.95 | 6,315 |
| 2022-12-16 | 5,600.00 | 5,740.00 | 5,500.00 | 5,690.00 | 5,035.46 | 433 |
| 2022-12-15 | 5,770.00 | 5,940.00 | 5,640.00 | 5,780.00 | 5,115.10 | 2,133 |
| 2022-12-14 | 5,800.00 | 5,870.00 | 5,800.00 | 5,840.00 | 5,168.20 | 35,327 |
| 2022-12-13 | 5,930.00 | 5,940.00 | 5,730.00 | 5,870.00 | 5,194.75 | 15,018 |
| 2022-12-12 | 5,890.00 | 6,400.00 | 5,760.00 | 5,820.00 | 5,150.50 | 6,675 |
| 2022-12-09 | 5,910.00 | 6,000.00 | 5,800.00 | 5,920.00 | 5,239.00 | 11,202 |
| 2022-12-08 | 6,390.00 | 6,390.00 | 5,700.00 | 5,940.00 | 5,256.70 | 4,913 |
| 2022-12-07 | 5,980.00 | 6,000.00 | 5,560.00 | 5,860.00 | 5,185.90 | 4,393 |
| 2022-12-06 | 7,190.00 | 7,190.00 | 5,750.00 | 6,080.00 | 5,380.59 | 3,367 |
| 2022-12-05 | 6,800.00 | 6,800.00 | 5,650.00 | 6,730.00 | 5,955.82 | 2,404 |
| 2022-12-02 | 7,150.00 | 7,150.00 | 5,790.00 | 6,000.00 | 5,309.80 | 782 |
| 2022-12-01 | 7,100.00 | 7,100.00 | 5,820.00 | 6,810.00 | 6,026.62 | 305 |
| 2022-11-30 | 5,800.00 | 6,300.00 | 5,800.00 | 6,300.00 | 5,575.29 | 557 |
| 2022-11-29 | 7,140.00 | 7,140.00 | 6,000.00 | 6,790.00 | 6,008.92 | 108 |
| 2022-11-28 | 6,500.00 | 6,500.00 | 5,660.00 | 6,500.00 | 5,752.28 | 5 |
| 2022-11-25 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 5,460.24 | 44,627 |
| 2022-11-24 | 5,950.00 | 6,470.00 | 5,800.00 | 6,110.00 | 5,407.14 | 13 |
| 2022-11-23 | 5,710.00 | 6,180.00 | 5,710.00 | 6,180.00 | 5,469.09 | 1,063 |
| 2022-11-22 | 7,030.00 | 7,030.00 | 5,900.00 | 6,230.00 | 5,513.34 | 1,304 |
| 2022-11-21 | 7,390.00 | 7,390.00 | 6,140.00 | 6,140.00 | 5,433.69 | 859 |
| 2022-11-18 | 7,380.00 | 7,380.00 | 6,020.00 | 7,220.00 | 6,389.45 | 303 |
| 2022-11-17 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,150.51 | 1 |
| 2022-11-16 | 7,380.00 | 7,380.00 | 6,380.00 | 6,380.00 | 5,646.08 | 5 |
| 2022-11-15 | 6,000.00 | 6,970.00 | 6,000.00 | 6,970.00 | 6,168.21 | 202 |
| 2022-11-14 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 5,814.23 | 0 |
| 2022-11-11 | 5,890.00 | 6,570.00 | 5,870.00 | 6,570.00 | 5,814.23 | 300 |
| 2022-11-10 | 6,300.00 | 6,300.00 | 5,660.00 | 5,900.00 | 5,221.30 | 256 |
| 2022-11-09 | 6,200.00 | 6,200.00 | 5,630.00 | 5,660.00 | 5,008.91 | 314 |
| 2022-11-08 | 7,340.00 | 7,340.00 | 5,810.00 | 6,200.00 | 5,486.79 | 105 |
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.