076340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,357.08 | 0 |
| 2025-01-17 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,357.08 | 0 |
| 2025-01-16 | 5,500.00 | 5,590.00 | 5,500.00 | 5,590.00 | 5,357.08 | 1,112 |
| 2025-01-15 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,357.08 | 0 |
| 2025-01-14 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,357.08 | 0 |
| 2025-01-13 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,357.08 | 0 |
| 2025-01-10 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,357.08 | 0 |
| 2025-01-09 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,357.08 | 500 |
| 2025-01-08 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,357.08 | 0 |
| 2025-01-07 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,357.08 | 0 |
| 2025-01-06 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,357.08 | 0 |
| 2025-01-03 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,357.08 | 0 |
| 2025-01-02 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,357.08 | 0 |
| 2024-12-30 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,357.08 | 0 |
| 2024-12-27 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,357.08 | 0 |
| 2024-12-26 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,213.33 | 0 |
| 2024-12-24 | 5,500.00 | 5,590.00 | 5,300.00 | 5,590.00 | 5,213.33 | 308 |
| 2024-12-23 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,129.40 | 0 |
| 2024-12-20 | 5,350.00 | 5,500.00 | 5,350.00 | 5,500.00 | 5,129.40 | 35 |
| 2024-12-19 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,213.33 | 0 |
| 2024-12-18 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,213.33 | 0 |
| 2024-12-17 | 5,300.00 | 5,590.00 | 5,300.00 | 5,590.00 | 5,213.33 | 6 |
| 2024-12-16 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 4,905.57 | 2 |
| 2024-12-13 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,017.48 | 2 |
| 2024-12-12 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,213.33 | 0 |
| 2024-12-11 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,213.33 | 3 |
| 2024-12-10 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,222.66 | 1 |
| 2024-12-09 | 5,550.00 | 5,580.00 | 5,300.00 | 5,300.00 | 4,942.87 | 1,613 |
| 2024-12-06 | 5,520.00 | 5,540.00 | 5,490.00 | 5,540.00 | 5,166.70 | 81,044 |
| 2024-12-05 | 5,490.00 | 5,540.00 | 5,480.00 | 5,490.00 | 5,120.07 | 15,656 |
| 2024-12-04 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 5,185.35 | 0 |
| 2024-12-03 | 5,550.00 | 5,560.00 | 5,550.00 | 5,560.00 | 5,185.35 | 1,000 |
| 2024-12-02 | 5,520.00 | 5,520.00 | 5,470.00 | 5,520.00 | 5,148.05 | 1,824 |
| 2024-11-29 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,157.38 | 0 |
| 2024-11-28 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,157.38 | 0 |
| 2024-11-27 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,157.38 | 0 |
| 2024-11-26 | 5,490.00 | 5,530.00 | 5,480.00 | 5,530.00 | 5,157.38 | 3,551 |
| 2024-11-25 | 5,490.00 | 5,520.00 | 5,480.00 | 5,520.00 | 5,148.05 | 3,011 |
| 2024-11-22 | 5,480.00 | 5,530.00 | 5,480.00 | 5,530.00 | 5,157.38 | 6,634 |
| 2024-11-21 | 5,490.00 | 5,530.00 | 5,470.00 | 5,530.00 | 5,157.38 | 11,279 |
| 2024-11-20 | 5,540.00 | 5,540.00 | 5,500.00 | 5,530.00 | 5,157.38 | 4,003 |
| 2024-11-19 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 5,148.05 | 0 |
| 2024-11-18 | 5,550.00 | 5,550.00 | 5,510.00 | 5,520.00 | 5,148.05 | 1,577 |
| 2024-11-15 | 5,420.00 | 5,530.00 | 5,420.00 | 5,530.00 | 5,157.38 | 19,500 |
| 2024-11-14 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,157.38 | 4,500 |
| 2024-11-13 | 5,580.00 | 5,580.00 | 5,530.00 | 5,560.00 | 5,185.35 | 513 |
| 2024-11-12 | 5,510.00 | 5,550.00 | 5,510.00 | 5,530.00 | 5,157.38 | 1,179 |
| 2024-11-11 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,194.68 | 1 |
| 2024-11-08 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,166.70 | 1 |
| 2024-11-07 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,157.38 | 0 |
| 2024-11-06 | 5,540.00 | 5,540.00 | 5,530.00 | 5,530.00 | 5,157.38 | 4,842 |
| 2024-11-05 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,157.38 | 680 |
| 2024-11-04 | 5,530.00 | 5,580.00 | 5,530.00 | 5,580.00 | 5,204.01 | 202 |
| 2024-11-01 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 5,185.35 | 0 |
| 2024-10-31 | 5,590.00 | 5,590.00 | 5,530.00 | 5,560.00 | 5,185.35 | 9,679 |
| 2024-10-30 | 5,550.00 | 5,560.00 | 5,530.00 | 5,560.00 | 5,185.35 | 12,891 |
| 2024-10-29 | 5,510.00 | 5,550.00 | 5,510.00 | 5,530.00 | 5,157.38 | 26,747 |
| 2024-10-28 | 5,490.00 | 5,540.00 | 5,450.00 | 5,540.00 | 5,166.70 | 13,418 |
| 2024-10-25 | 5,210.00 | 5,590.00 | 5,210.00 | 5,400.00 | 5,036.14 | 32,118 |
| 2024-10-24 | 4,800.00 | 5,100.00 | 4,800.00 | 5,070.00 | 4,728.37 | 39 |
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.