076340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 7,800.00 | 8,000.00 | 7,350.00 | 7,500.00 | 6,637.24 | 546 |
| 2022-02-10 | 7,450.00 | 7,660.00 | 7,450.00 | 7,660.00 | 6,778.84 | 145 |
| 2022-02-09 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 6,893.88 | 0 |
| 2022-02-08 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 6,893.88 | 0 |
| 2022-02-07 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 6,893.88 | 0 |
| 2022-02-04 | 7,600.00 | 7,790.00 | 7,590.00 | 7,790.00 | 6,893.88 | 61 |
| 2022-02-03 | 7,350.00 | 7,490.00 | 7,350.00 | 7,490.00 | 6,628.39 | 782 |
| 2022-01-28 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 6,504.50 | 598 |
| 2022-01-27 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 6,539.90 | 1 |
| 2022-01-26 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,548.75 | 0 |
| 2022-01-25 | 7,580.00 | 7,580.00 | 7,400.00 | 7,400.00 | 6,548.75 | 9 |
| 2022-01-24 | 7,400.00 | 7,700.00 | 7,100.00 | 7,560.00 | 6,690.34 | 6,135 |
| 2022-01-21 | 7,800.00 | 7,940.00 | 7,750.00 | 7,750.00 | 6,858.49 | 101 |
| 2022-01-20 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,035.48 | 0 |
| 2022-01-19 | 7,500.00 | 7,970.00 | 7,500.00 | 7,950.00 | 7,035.48 | 369 |
| 2022-01-18 | 7,900.00 | 7,990.00 | 7,850.00 | 7,990.00 | 7,070.88 | 540 |
| 2022-01-17 | 8,100.00 | 8,100.00 | 7,850.00 | 8,100.00 | 7,168.22 | 1,989 |
| 2022-01-14 | 7,870.00 | 8,050.00 | 7,820.00 | 8,050.00 | 7,123.98 | 2,142 |
| 2022-01-13 | 7,850.00 | 8,160.00 | 7,850.00 | 8,150.00 | 7,212.47 | 967 |
| 2022-01-12 | 7,960.00 | 7,960.00 | 7,810.00 | 7,870.00 | 6,964.68 | 4,194 |
| 2022-01-11 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 7,239.02 | 0 |
| 2022-01-10 | 7,990.00 | 8,180.00 | 7,990.00 | 8,180.00 | 7,239.02 | 601 |
| 2022-01-07 | 7,720.00 | 7,840.00 | 7,720.00 | 7,840.00 | 6,938.13 | 3 |
| 2022-01-06 | 7,840.00 | 7,990.00 | 7,710.00 | 7,840.00 | 6,938.13 | 449 |
| 2022-01-05 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 6,938.13 | 1 |
| 2022-01-04 | 7,850.00 | 7,890.00 | 7,850.00 | 7,890.00 | 6,982.38 | 206 |
| 2021-12-30 | 8,600.00 | 8,600.00 | 7,960.00 | 7,960.00 | 7,044.33 | 439 |
| 2021-12-29 | 8,150.00 | 8,550.00 | 8,100.00 | 8,550.00 | 7,566.46 | 36 |
| 2021-12-28 | 8,290.00 | 8,290.00 | 7,800.00 | 8,000.00 | 6,991.23 | 1,670 |
| 2021-12-27 | 8,200.00 | 8,800.00 | 8,200.00 | 8,200.00 | 7,166.01 | 87 |
| 2021-12-24 | 8,100.00 | 8,200.00 | 8,000.00 | 8,000.00 | 6,991.23 | 1,053 |
| 2021-12-23 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 6,991.23 | 45 |
| 2021-12-22 | 8,040.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,078.62 | 24 |
| 2021-12-21 | 8,050.00 | 8,100.00 | 7,800.00 | 8,000.00 | 6,991.23 | 150 |
| 2021-12-20 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 7,157.27 | 0 |
| 2021-12-17 | 8,000.00 | 8,190.00 | 7,990.00 | 8,190.00 | 7,157.27 | 110 |
| 2021-12-16 | 7,990.00 | 8,190.00 | 7,900.00 | 7,990.00 | 6,982.49 | 47 |
| 2021-12-15 | 7,970.00 | 7,990.00 | 7,970.00 | 7,970.00 | 6,965.01 | 6 |
| 2021-12-14 | 7,810.00 | 8,200.00 | 7,540.00 | 7,700.00 | 6,729.06 | 355 |
| 2021-12-13 | 7,950.00 | 8,200.00 | 7,860.00 | 8,160.00 | 7,131.06 | 97 |
| 2021-12-10 | 8,000.00 | 8,400.00 | 7,500.00 | 8,000.00 | 6,991.23 | 812 |
| 2021-12-09 | 7,600.00 | 8,000.00 | 6,700.00 | 8,000.00 | 6,991.23 | 4,675 |
| 2021-12-08 | 7,770.00 | 7,990.00 | 7,630.00 | 7,700.00 | 6,729.06 | 1,043 |
| 2021-12-07 | 7,800.00 | 8,000.00 | 7,220.00 | 7,750.00 | 6,772.75 | 748 |
| 2021-12-06 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,816.45 | 0 |
| 2021-12-03 | 7,990.00 | 7,990.00 | 7,750.00 | 7,800.00 | 6,816.45 | 12 |
| 2021-12-02 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 6,816.45 | 6 |
| 2021-12-01 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 6,816.45 | 205 |
| 2021-11-30 | 7,610.00 | 7,800.00 | 7,440.00 | 7,790.00 | 6,807.71 | 574 |
| 2021-11-29 | 8,000.00 | 8,050.00 | 7,800.00 | 7,800.00 | 6,816.45 | 720 |
| 2021-11-26 | 8,200.00 | 8,390.00 | 8,050.00 | 8,050.00 | 7,034.93 | 651 |
| 2021-11-25 | 8,790.00 | 8,790.00 | 8,050.00 | 8,100.00 | 7,078.62 | 4,207 |
| 2021-11-24 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 7,672.88 | 10 |
| 2021-11-23 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,602.96 | 9 |
| 2021-11-22 | 8,790.00 | 8,790.00 | 8,110.00 | 8,700.00 | 7,602.96 | 557 |
| 2021-11-19 | 8,400.00 | 8,700.00 | 8,400.00 | 8,450.00 | 7,384.49 | 138 |
| 2021-11-18 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,340.79 | 0 |
| 2021-11-17 | 8,570.00 | 8,600.00 | 8,350.00 | 8,400.00 | 7,340.79 | 282 |
| 2021-11-16 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,253.40 | 13 |
| 2021-11-15 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,428.18 | 53 |
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.