076340 historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	8,300.00	8,300.00	8,300.00	8,300.00	7,253.40	44
2021-11-11	8,250.00	8,400.00	8,250.00	8,250.00	7,209.71	72
2021-11-10	8,600.00	8,600.00	8,200.00	8,290.00	7,244.66	304
2021-11-09	8,900.00	8,900.00	8,400.00	8,500.00	7,428.18	850
2021-11-08	8,800.00	9,370.00	8,800.00	8,830.00	7,716.57	1,337
2021-11-05	9,000.00	10,500.00	9,000.00	9,420.00	8,232.17	524
2021-11-04	8,800.00	9,990.00	7,900.00	9,590.00	8,380.74	4,447
2021-11-03	9,500.00	9,500.00	8,040.00	9,200.00	8,039.92	6,383
2021-11-02	9,600.00	9,600.00	9,450.00	9,450.00	8,258.39	132
2021-11-01	10,000.00	10,500.00	9,400.00	9,400.00	8,214.70	2,130
2021-10-29	10,700.00	10,950.00	10,600.00	10,950.00	9,569.25	77
2021-10-28	10,700.00	11,000.00	10,500.00	11,000.00	9,612.94	80
2021-10-27	11,000.00	11,500.00	10,600.00	10,900.00	9,525.55	242
2021-10-26	10,100.00	10,950.00	10,000.00	10,800.00	9,438.16	127
2021-10-25	11,000.00	11,000.00	10,500.00	11,000.00	9,612.94	9
2021-10-22	10,150.00	11,000.00	10,150.00	11,000.00	9,612.94	3
2021-10-21	11,250.00	11,250.00	10,100.00	11,000.00	9,612.94	73
2021-10-20	10,800.00	11,000.00	10,350.00	11,000.00	9,612.94	56
2021-10-19	10,500.00	11,400.00	10,500.00	11,000.00	9,612.94	9
2021-10-18	10,050.00	10,150.00	10,050.00	10,150.00	8,870.12	3
2021-10-15	10,200.00	10,200.00	10,000.00	10,200.00	8,913.82	65
2021-10-14	10,750.00	10,750.00	10,000.00	10,000.00	8,739.04	377

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.