076340 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5,100.00 | 5,400.00 | 4,805.00 | 5,080.00 | 4,737.70 | 4,041 |
| 2024-10-22 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,756.35 | 0 |
| 2024-10-21 | 4,905.00 | 5,100.00 | 4,860.00 | 5,100.00 | 4,756.35 | 2,351 |
| 2024-10-18 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 4,756.35 | 6 |
| 2024-10-17 | 5,000.00 | 5,130.00 | 4,900.00 | 5,130.00 | 4,784.33 | 15,211 |
| 2024-10-16 | 5,150.00 | 5,190.00 | 5,000.00 | 5,190.00 | 4,840.29 | 7,491 |
| 2024-10-15 | 5,210.00 | 5,350.00 | 5,180.00 | 5,350.00 | 4,989.51 | 3,481 |
| 2024-10-14 | 5,200.00 | 5,400.00 | 5,180.00 | 5,400.00 | 5,036.14 | 41 |
| 2024-10-11 | 5,780.00 | 5,780.00 | 5,250.00 | 5,250.00 | 4,896.24 | 2,252 |
| 2024-10-10 | 5,600.00 | 5,690.00 | 5,210.00 | 5,680.00 | 5,297.27 | 331 |
| 2024-10-08 | 5,740.00 | 5,740.00 | 5,210.00 | 5,690.00 | 5,306.60 | 2,514 |
| 2024-10-07 | 5,450.00 | 5,750.00 | 5,450.00 | 5,750.00 | 5,362.55 | 31 |
| 2024-10-04 | 5,550.00 | 5,790.00 | 5,550.00 | 5,790.00 | 5,399.86 | 48 |
| 2024-10-02 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,502.44 | 1 |
| 2024-09-30 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,129.40 | 1 |
| 2024-09-27 | 5,300.00 | 5,580.00 | 5,300.00 | 5,500.00 | 5,129.40 | 20 |
| 2024-09-26 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,129.40 | 0 |
| 2024-09-25 | 5,590.00 | 5,590.00 | 5,380.00 | 5,500.00 | 5,129.40 | 5 |
| 2024-09-24 | 5,350.00 | 5,500.00 | 5,350.00 | 5,500.00 | 5,129.40 | 14 |
| 2024-09-23 | 5,400.00 | 5,600.00 | 5,150.00 | 5,500.00 | 5,129.40 | 995 |
| 2024-09-20 | 6,000.00 | 6,390.00 | 5,440.00 | 5,670.00 | 5,287.94 | 1,097 |
| 2024-09-19 | 5,790.00 | 6,400.00 | 5,790.00 | 6,400.00 | 5,968.75 | 98 |
| 2024-09-13 | 5,800.00 | 5,800.00 | 5,790.00 | 5,790.00 | 5,399.86 | 698 |
| 2024-09-12 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,399.86 | 2 |
| 2024-09-11 | 5,500.00 | 5,790.00 | 5,500.00 | 5,770.00 | 5,381.20 | 41 |
| 2024-09-10 | 5,400.00 | 5,790.00 | 5,400.00 | 5,790.00 | 5,399.86 | 22 |
| 2024-09-09 | 5,600.00 | 5,990.00 | 5,300.00 | 5,800.00 | 5,409.18 | 57 |
| 2024-09-06 | 5,600.00 | 5,970.00 | 5,600.00 | 5,920.00 | 5,521.10 | 11 |
| 2024-09-05 | 5,800.00 | 5,990.00 | 5,600.00 | 5,990.00 | 5,586.38 | 261 |
| 2024-09-04 | 5,800.00 | 5,990.00 | 5,600.00 | 5,790.00 | 5,399.86 | 22 |
| 2024-09-03 | 6,000.00 | 6,000.00 | 5,600.00 | 5,790.00 | 5,399.86 | 15 |
| 2024-09-02 | 5,660.00 | 5,900.00 | 5,650.00 | 5,850.00 | 5,455.81 | 68 |
| 2024-08-30 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,409.18 | 4 |
| 2024-08-29 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,493.12 | 0 |
| 2024-08-28 | 5,630.00 | 5,890.00 | 5,630.00 | 5,890.00 | 5,493.12 | 6 |
| 2024-08-27 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,586.38 | 0 |
| 2024-08-26 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,586.38 | 0 |
| 2024-08-23 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,586.38 | 0 |
| 2024-08-22 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,586.38 | 0 |
| 2024-08-21 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,586.38 | 0 |
| 2024-08-20 | 5,800.00 | 5,990.00 | 5,800.00 | 5,990.00 | 5,586.38 | 11 |
| 2024-08-19 | 5,700.00 | 6,000.00 | 5,400.00 | 5,990.00 | 5,586.38 | 78 |
| 2024-08-16 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,577.05 | 1 |
| 2024-08-14 | 5,970.00 | 5,990.00 | 5,970.00 | 5,990.00 | 5,586.38 | 84 |
| 2024-08-13 | 5,800.00 | 5,970.00 | 5,800.00 | 5,970.00 | 5,567.73 | 11 |
| 2024-08-12 | 5,620.00 | 5,800.00 | 5,300.00 | 5,800.00 | 5,409.18 | 1,495 |
| 2024-08-09 | 5,780.00 | 5,980.00 | 5,780.00 | 5,980.00 | 5,577.05 | 6,000 |
| 2024-08-08 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,409.18 | 0 |
| 2024-08-07 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,409.18 | 11 |
| 2024-08-06 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,036.14 | 0 |
| 2024-08-05 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,036.14 | 0 |
| 2024-08-02 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,036.14 | 0 |
| 2024-08-01 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,036.14 | 2 |
| 2024-07-31 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,036.14 | 10 |
| 2024-07-30 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 4,989.51 | 0 |
| 2024-07-29 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 4,989.51 | 78 |
| 2024-07-26 | 5,390.00 | 5,390.00 | 5,150.00 | 5,390.00 | 5,026.81 | 102 |
| 2024-07-25 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,756.35 | 370 |
| 2024-07-24 | 5,040.00 | 5,300.00 | 5,040.00 | 5,200.00 | 4,849.61 | 52 |
| 2024-07-23 | 5,150.00 | 5,210.00 | 5,150.00 | 5,200.00 | 4,849.61 | 23 |
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.