076340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 6,500.00 | 7,660.00 | 6,460.00 | 6,740.00 | 5,964.67 | 30 |
| 2022-11-04 | 6,380.00 | 7,600.00 | 5,860.00 | 7,600.00 | 6,725.74 | 139 |
| 2022-11-03 | 6,000.00 | 6,860.00 | 6,000.00 | 6,840.00 | 6,053.17 | 1,945 |
| 2022-11-02 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 5,769.98 | 0 |
| 2022-11-01 | 6,030.00 | 6,520.00 | 5,330.00 | 6,520.00 | 5,769.98 | 15 |
| 2022-10-31 | 5,650.00 | 5,880.00 | 5,250.00 | 5,860.00 | 5,185.90 | 2,902 |
| 2022-10-28 | 5,630.00 | 6,250.00 | 5,630.00 | 6,100.00 | 5,398.29 | 752 |
| 2022-10-27 | 6,000.00 | 6,980.00 | 6,000.00 | 6,430.00 | 5,690.33 | 4,696 |
| 2022-10-26 | 7,340.00 | 7,340.00 | 6,100.00 | 7,050.00 | 6,239.01 | 57 |
| 2022-10-25 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 6,345.21 | 2 |
| 2022-10-24 | 5,670.00 | 6,260.00 | 5,670.00 | 6,260.00 | 5,539.89 | 1,258 |
| 2022-10-21 | 6,210.00 | 6,220.00 | 5,510.00 | 5,510.00 | 4,876.16 | 503 |
| 2022-10-20 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 5,566.44 | 0 |
| 2022-10-19 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 5,566.44 | 2 |
| 2022-10-18 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 5,743.43 | 1 |
| 2022-10-17 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 5,902.72 | 30 |
| 2022-10-14 | 6,160.00 | 7,190.00 | 6,160.00 | 7,100.00 | 6,283.26 | 1,634 |
| 2022-10-13 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 6,504.50 | 0 |
| 2022-10-12 | 6,200.00 | 7,350.00 | 6,200.00 | 7,350.00 | 6,504.50 | 56 |
| 2022-10-11 | 7,290.00 | 7,290.00 | 6,060.00 | 7,250.00 | 6,416.00 | 122 |
| 2022-10-07 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 6,283.26 | 2 |
| 2022-10-06 | 6,920.00 | 6,920.00 | 6,900.00 | 6,900.00 | 6,106.26 | 868 |
| 2022-10-05 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 5,955.82 | 1 |
| 2022-10-04 | 6,520.00 | 6,540.00 | 6,520.00 | 6,540.00 | 5,787.68 | 3 |
| 2022-09-30 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 5,628.38 | 2 |
| 2022-09-29 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 5,469.09 | 1 |
| 2022-09-28 | 6,000.00 | 6,180.00 | 6,000.00 | 6,000.00 | 5,309.80 | 242 |
| 2022-09-27 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,185.91 | 0 |
| 2022-09-26 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,185.91 | 0 |
| 2022-09-23 | 6,530.00 | 6,990.00 | 6,530.00 | 6,990.00 | 6,185.91 | 130 |
| 2022-09-22 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 6,796.54 | 1 |
| 2022-09-21 | 5,970.00 | 6,690.00 | 5,970.00 | 6,690.00 | 5,920.42 | 4 |
| 2022-09-20 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 5,964.67 | 0 |
| 2022-09-19 | 5,700.00 | 6,950.00 | 5,390.00 | 6,740.00 | 5,964.67 | 15,302 |
| 2022-09-16 | 6,010.00 | 6,180.00 | 6,010.00 | 6,170.00 | 5,460.24 | 213 |
| 2022-09-15 | 7,070.00 | 7,070.00 | 7,070.00 | 7,070.00 | 6,256.71 | 1 |
| 2022-09-14 | 6,170.00 | 6,190.00 | 6,170.00 | 6,190.00 | 5,477.94 | 4 |
| 2022-09-13 | 6,100.00 | 6,790.00 | 6,100.00 | 6,790.00 | 6,008.92 | 64 |
| 2022-09-08 | 5,970.00 | 6,120.00 | 5,970.00 | 6,120.00 | 5,415.99 | 380 |
| 2022-09-07 | 6,000.00 | 6,190.00 | 5,510.00 | 6,190.00 | 5,477.94 | 1,352 |
| 2022-09-06 | 7,000.00 | 7,000.00 | 6,010.00 | 6,290.00 | 5,566.44 | 103 |
| 2022-09-05 | 6,000.00 | 6,190.00 | 6,000.00 | 6,150.00 | 5,442.54 | 1,204 |
| 2022-09-02 | 6,020.00 | 6,800.00 | 6,020.00 | 6,440.00 | 5,699.18 | 4 |
| 2022-09-01 | 6,880.00 | 6,880.00 | 6,000.00 | 6,270.00 | 5,548.74 | 12 |
| 2022-08-31 | 6,460.00 | 6,460.00 | 6,000.00 | 6,020.00 | 5,327.49 | 25 |
| 2022-08-30 | 6,220.00 | 6,380.00 | 6,220.00 | 6,380.00 | 5,646.08 | 1,005 |
| 2022-08-29 | 6,200.00 | 7,030.00 | 6,200.00 | 7,030.00 | 6,221.31 | 51 |
| 2022-08-26 | 7,000.00 | 7,000.00 | 6,200.00 | 6,200.00 | 5,486.79 | 342 |
| 2022-08-25 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 5,752.28 | 3 |
| 2022-08-24 | 6,700.00 | 6,800.00 | 6,300.00 | 6,600.00 | 5,840.77 | 191 |
| 2022-08-23 | 6,300.00 | 6,940.00 | 6,300.00 | 6,940.00 | 6,141.66 | 53 |
| 2022-08-22 | 6,500.00 | 7,170.00 | 6,350.00 | 7,140.00 | 6,318.66 | 57 |
| 2022-08-19 | 6,340.00 | 6,670.00 | 6,340.00 | 6,670.00 | 5,902.72 | 12 |
| 2022-08-18 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 5,973.52 | 0 |
| 2022-08-17 | 6,740.00 | 6,750.00 | 6,740.00 | 6,750.00 | 5,973.52 | 4 |
| 2022-08-16 | 6,300.00 | 6,790.00 | 6,300.00 | 6,790.00 | 6,008.92 | 4 |
| 2022-08-12 | 6,300.00 | 6,800.00 | 6,300.00 | 6,800.00 | 6,017.77 | 32 |
| 2022-08-11 | 6,270.00 | 6,990.00 | 6,270.00 | 6,980.00 | 6,177.06 | 30,982 |
| 2022-08-10 | 7,600.00 | 7,600.00 | 7,370.00 | 7,370.00 | 6,522.20 | 7 |
| 2022-08-09 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,548.75 | 1 |
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.