076340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 7,000.00 | 7,050.00 | 6,900.00 | 6,900.00 | 6,106.26 | 201 |
| 2022-05-11 | 7,000.00 | 7,050.00 | 7,000.00 | 7,050.00 | 6,239.01 | 905 |
| 2022-05-10 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,194.76 | 0 |
| 2022-05-06 | 7,200.00 | 7,200.00 | 7,000.00 | 7,170.00 | 6,345.21 | 473 |
| 2022-05-04 | 7,000.00 | 8,190.00 | 7,000.00 | 7,370.00 | 6,522.20 | 3,663 |
| 2022-05-03 | 7,150.00 | 7,280.00 | 7,000.00 | 7,130.00 | 6,309.81 | 787 |
| 2022-05-02 | 7,100.00 | 7,380.00 | 7,100.00 | 7,350.00 | 6,504.50 | 158 |
| 2022-04-29 | 7,250.00 | 7,490.00 | 7,200.00 | 7,470.00 | 6,610.70 | 338 |
| 2022-04-28 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 6,451.40 | 1 |
| 2022-04-27 | 7,000.00 | 7,200.00 | 7,000.00 | 7,090.00 | 6,274.41 | 150 |
| 2022-04-26 | 7,300.00 | 7,300.00 | 7,000.00 | 7,290.00 | 6,451.40 | 810 |
| 2022-04-25 | 7,510.00 | 7,510.00 | 6,950.00 | 7,160.00 | 6,336.36 | 3,682 |
| 2022-04-22 | 7,600.00 | 7,700.00 | 7,600.00 | 7,650.00 | 6,769.99 | 12 |
| 2022-04-21 | 7,800.00 | 7,800.00 | 7,410.00 | 7,650.00 | 6,769.99 | 132 |
| 2022-04-20 | 8,140.00 | 8,200.00 | 7,550.00 | 7,600.00 | 6,725.74 | 524 |
| 2022-04-19 | 8,840.00 | 8,840.00 | 7,710.00 | 7,930.00 | 7,017.78 | 1,001 |
| 2022-04-18 | 7,840.00 | 7,900.00 | 7,700.00 | 7,700.00 | 6,814.24 | 82 |
| 2022-04-15 | 7,770.00 | 8,400.00 | 7,770.00 | 7,800.00 | 6,902.73 | 200 |
| 2022-04-14 | 7,650.00 | 7,770.00 | 7,650.00 | 7,770.00 | 6,876.19 | 26 |
| 2022-04-13 | 8,200.00 | 8,200.00 | 7,600.00 | 7,800.00 | 6,902.73 | 114 |
| 2022-04-12 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,637.24 | 46 |
| 2022-04-11 | 7,500.00 | 7,590.00 | 7,500.00 | 7,590.00 | 6,716.89 | 120 |
| 2022-04-08 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 6,637.24 | 30 |
| 2022-04-07 | 6,970.00 | 7,800.00 | 6,970.00 | 7,450.00 | 6,593.00 | 1,921 |
| 2022-04-06 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 6,539.90 | 0 |
| 2022-04-05 | 7,200.00 | 7,390.00 | 7,200.00 | 7,390.00 | 6,539.90 | 6 |
| 2022-04-04 | 7,200.00 | 7,390.00 | 7,200.00 | 7,390.00 | 6,539.90 | 15 |
| 2022-04-01 | 7,140.00 | 7,190.00 | 7,140.00 | 7,190.00 | 6,362.90 | 35 |
| 2022-03-31 | 6,970.00 | 7,020.00 | 6,970.00 | 7,020.00 | 6,212.46 | 475 |
| 2022-03-30 | 7,000.00 | 7,150.00 | 6,990.00 | 7,140.00 | 6,318.66 | 116 |
| 2022-03-29 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 6,371.75 | 70 |
| 2022-03-28 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 6,362.90 | 1 |
| 2022-03-25 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,062.02 | 10 |
| 2022-03-24 | 6,990.00 | 7,290.00 | 6,990.00 | 7,000.00 | 6,194.76 | 100 |
| 2022-03-23 | 6,600.00 | 6,960.00 | 6,600.00 | 6,680.00 | 5,911.57 | 127 |
| 2022-03-22 | 6,970.00 | 7,020.00 | 6,960.00 | 6,970.00 | 6,168.21 | 1,580 |
| 2022-03-21 | 7,150.00 | 7,280.00 | 7,010.00 | 7,010.00 | 6,203.61 | 269 |
| 2022-03-18 | 7,500.00 | 7,500.00 | 7,010.00 | 7,150.00 | 6,327.51 | 1,125 |
| 2022-03-17 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,637.24 | 0 |
| 2022-03-16 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,637.24 | 10 |
| 2022-03-15 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 6,690.34 | 0 |
| 2022-03-14 | 7,500.00 | 7,560.00 | 7,500.00 | 7,560.00 | 6,690.34 | 12 |
| 2022-03-11 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 6,637.24 | 71 |
| 2022-03-10 | 7,900.00 | 7,900.00 | 7,600.00 | 7,600.00 | 6,725.74 | 35 |
| 2022-03-08 | 7,500.00 | 7,690.00 | 7,500.00 | 7,690.00 | 6,805.39 | 56 |
| 2022-03-07 | 7,690.00 | 7,760.00 | 7,500.00 | 7,760.00 | 6,867.34 | 375 |
| 2022-03-04 | 7,770.00 | 7,770.00 | 7,400.00 | 7,600.00 | 6,725.74 | 871 |
| 2022-03-03 | 7,520.00 | 7,600.00 | 7,400.00 | 7,600.00 | 6,725.74 | 224 |
| 2022-03-02 | 7,580.00 | 7,800.00 | 7,580.00 | 7,800.00 | 6,902.73 | 55 |
| 2022-02-28 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,725.74 | 0 |
| 2022-02-25 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 6,725.74 | 109 |
| 2022-02-24 | 7,350.00 | 7,600.00 | 7,300.00 | 7,600.00 | 6,725.74 | 145 |
| 2022-02-23 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 6,699.19 | 0 |
| 2022-02-22 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 6,699.19 | 0 |
| 2022-02-21 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 6,699.19 | 1 |
| 2022-02-18 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,637.24 | 0 |
| 2022-02-17 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 6,637.24 | 101 |
| 2022-02-16 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 6,575.30 | 0 |
| 2022-02-15 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 6,575.30 | 65 |
| 2022-02-14 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 6,637.24 | 531 |
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.