336040 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 8,100.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 7 |
| 2024-07-19 | 8,000.00 | 8,000.00 | 7,990.00 | 8,000.00 | 8,000.00 | 18 |
| 2024-07-18 | 7,400.00 | 8,400.00 | 7,000.00 | 8,400.00 | 8,400.00 | 979 |
| 2024-07-17 | 7,000.00 | 7,500.00 | 6,600.00 | 7,500.00 | 7,500.00 | 460 |
| 2024-07-16 | 6,600.00 | 6,990.00 | 6,600.00 | 6,990.00 | 6,990.00 | 250 |
| 2024-07-15 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1 |
| 2024-07-12 | 6,800.00 | 6,900.00 | 5,800.00 | 6,890.00 | 6,890.00 | 143 |
| 2024-07-11 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 12 |
| 2024-07-10 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 32 |
| 2024-07-09 | 7,000.00 | 7,000.00 | 6,850.00 | 7,000.00 | 7,000.00 | 66 |
| 2024-07-08 | 6,790.00 | 7,100.00 | 6,660.00 | 6,850.00 | 6,850.00 | 1,031 |
| 2024-07-05 | 5,990.00 | 6,790.00 | 5,900.00 | 6,790.00 | 6,790.00 | 445 |
| 2024-07-04 | 5,500.00 | 5,980.00 | 5,400.00 | 5,980.00 | 5,980.00 | 138 |
| 2024-07-03 | 5,400.00 | 5,500.00 | 5,390.00 | 5,390.00 | 5,390.00 | 13 |
| 2024-07-02 | 5,400.00 | 5,400.00 | 5,000.00 | 5,200.00 | 5,200.00 | 198 |
| 2024-07-01 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4 |
| 2024-06-28 | 6,190.00 | 6,190.00 | 5,270.00 | 5,270.00 | 5,270.00 | 408 |
| 2024-06-27 | 6,400.00 | 6,400.00 | 6,000.00 | 6,200.00 | 6,200.00 | 144 |
| 2024-06-26 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 3 |
| 2024-06-25 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2 |
| 2024-06-24 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 16 |
| 2024-06-21 | 6,400.00 | 6,400.00 | 6,000.00 | 6,380.00 | 6,380.00 | 14 |
| 2024-06-20 | 6,400.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 55 |
| 2024-06-19 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 3 |
| 2024-06-18 | 6,400.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 15 |
| 2024-06-17 | 6,350.00 | 6,400.00 | 6,350.00 | 6,400.00 | 6,400.00 | 25 |
| 2024-06-14 | 6,180.00 | 6,350.00 | 6,180.00 | 6,350.00 | 6,350.00 | 86 |
| 2024-06-13 | 6,190.00 | 6,190.00 | 5,800.00 | 6,190.00 | 6,190.00 | 37 |
| 2024-06-12 | 5,900.00 | 6,500.00 | 5,160.00 | 6,470.00 | 6,470.00 | 219 |
| 2024-06-11 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 8 |
| 2024-06-10 | 5,800.00 | 6,000.00 | 5,400.00 | 6,000.00 | 6,000.00 | 90 |
| 2024-06-07 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 46 |
| 2024-06-05 | 5,800.00 | 5,800.00 | 5,400.00 | 5,690.00 | 5,690.00 | 62 |
| 2024-06-04 | 5,790.00 | 5,790.00 | 5,700.00 | 5,790.00 | 5,790.00 | 45 |
| 2024-06-03 | 5,800.00 | 5,800.00 | 5,410.00 | 5,790.00 | 5,790.00 | 4 |
| 2024-05-31 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 62 |
| 2024-05-30 | 6,000.00 | 6,000.00 | 5,310.00 | 5,600.00 | 5,600.00 | 262 |
| 2024-05-29 | 5,800.00 | 5,990.00 | 5,600.00 | 5,990.00 | 5,990.00 | 170 |
| 2024-05-28 | 5,800.00 | 5,990.00 | 5,400.00 | 5,600.00 | 5,600.00 | 51 |
| 2024-05-27 | 5,700.00 | 6,440.00 | 5,510.00 | 5,800.00 | 5,800.00 | 902 |
| 2024-05-24 | 5,100.00 | 5,750.00 | 5,100.00 | 5,600.00 | 5,600.00 | 212 |
| 2024-05-23 | 5,090.00 | 5,090.00 | 4,800.00 | 5,000.00 | 5,000.00 | 90 |
| 2024-05-22 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 31 |
| 2024-05-21 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3 |
| 2024-05-20 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 51 |
| 2024-05-17 | 5,190.00 | 5,190.00 | 4,420.00 | 4,980.00 | 4,980.00 | 293 |
| 2024-05-16 | 4,900.00 | 5,200.00 | 4,900.00 | 5,190.00 | 5,190.00 | 155 |
| 2024-05-14 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 10 |
| 2024-05-13 | 4,700.00 | 4,960.00 | 4,700.00 | 4,900.00 | 4,900.00 | 75 |
| 2024-05-10 | 4,970.00 | 4,970.00 | 4,960.00 | 4,960.00 | 4,960.00 | 105 |
| 2024-05-09 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 1 |
| 2024-05-08 | 5,000.00 | 5,000.00 | 4,980.00 | 4,980.00 | 4,980.00 | 81 |
| 2024-05-07 | 4,900.00 | 5,000.00 | 4,900.00 | 4,980.00 | 4,980.00 | 181 |
| 2024-05-03 | 5,000.00 | 5,000.00 | 4,700.00 | 4,980.00 | 4,980.00 | 12 |
| 2024-05-02 | 4,980.00 | 5,000.00 | 4,700.00 | 4,980.00 | 4,980.00 | 463 |
| 2024-04-30 | 4,690.00 | 4,990.00 | 4,685.00 | 4,985.00 | 4,985.00 | 313 |
| 2024-04-29 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 5 |
| 2024-04-26 | 4,700.00 | 4,700.00 | 4,685.00 | 4,690.00 | 4,690.00 | 4 |
| 2024-04-25 | 4,500.00 | 4,700.00 | 4,500.00 | 4,695.00 | 4,695.00 | 1,375 |
| 2024-04-24 | 4,500.00 | 4,800.00 | 4,155.00 | 4,800.00 | 4,800.00 | 2,563 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.