336040 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 5,330.00 | 5,330.00 | 4,590.00 | 4,590.00 | 4,590.00 | 7,890 |
| 2024-04-22 | 5,400.00 | 5,600.00 | 5,000.00 | 5,390.00 | 5,390.00 | 915 |
| 2024-04-19 | 6,090.00 | 6,090.00 | 5,000.00 | 5,700.00 | 5,700.00 | 1,198 |
| 2024-04-18 | 5,100.00 | 5,300.00 | 4,600.00 | 5,300.00 | 5,300.00 | 356 |
| 2024-04-17 | 4,900.00 | 5,100.00 | 4,320.00 | 5,100.00 | 5,100.00 | 238 |
| 2024-04-16 | 4,390.00 | 5,000.00 | 4,300.00 | 5,000.00 | 5,000.00 | 2,013 |
| 2024-04-15 | 4,790.00 | 4,790.00 | 4,050.00 | 4,365.00 | 4,365.00 | 4,977 |
| 2024-04-12 | 5,100.00 | 5,100.00 | 4,500.00 | 4,700.00 | 4,700.00 | 1,096 |
| 2024-04-11 | 5,600.00 | 5,600.00 | 4,800.00 | 4,805.00 | 4,805.00 | 252 |
| 2024-04-09 | 5,600.00 | 5,600.00 | 5,200.00 | 5,570.00 | 5,570.00 | 26 |
| 2024-04-08 | 6,000.00 | 6,170.00 | 5,440.00 | 5,490.00 | 5,490.00 | 1,690 |
| 2024-04-05 | 6,590.00 | 6,590.00 | 6,000.00 | 6,390.00 | 6,390.00 | 84 |
| 2024-04-04 | 6,630.00 | 6,630.00 | 6,600.00 | 6,600.00 | 6,600.00 | 110 |
| 2024-04-03 | 6,620.00 | 6,630.00 | 6,610.00 | 6,630.00 | 6,630.00 | 458 |
| 2024-04-02 | 7,890.00 | 7,890.00 | 6,630.00 | 6,630.00 | 6,630.00 | 606 |
| 2024-04-01 | 7,950.00 | 7,950.00 | 7,400.00 | 7,800.00 | 7,800.00 | 572 |
| 2024-03-29 | 7,400.00 | 7,880.00 | 7,000.00 | 7,870.00 | 7,870.00 | 553 |
| 2024-03-28 | 6,400.00 | 7,320.00 | 6,390.00 | 6,860.00 | 6,860.00 | 4,562 |
| 2024-03-27 | 5,700.00 | 6,380.00 | 5,500.00 | 6,370.00 | 6,370.00 | 1,109 |
| 2024-03-26 | 4,890.00 | 5,550.00 | 4,890.00 | 5,550.00 | 5,550.00 | 732 |
| 2024-03-25 | 4,200.00 | 4,830.00 | 4,200.00 | 4,830.00 | 4,830.00 | 1,279 |
| 2024-03-22 | 4,000.00 | 4,200.00 | 3,910.00 | 4,200.00 | 4,200.00 | 4,069 |
| 2024-03-21 | 4,300.00 | 4,300.00 | 3,800.00 | 3,800.00 | 3,800.00 | 680 |
| 2024-03-20 | 4,100.00 | 4,200.00 | 3,700.00 | 4,200.00 | 4,200.00 | 1,032 |
| 2024-03-19 | 4,950.00 | 4,950.00 | 4,150.00 | 4,150.00 | 4,150.00 | 2,253 |
| 2024-03-18 | 5,000.00 | 5,000.00 | 4,800.00 | 4,880.00 | 4,880.00 | 98 |
| 2024-03-15 | 4,900.00 | 4,900.00 | 4,890.00 | 4,890.00 | 4,890.00 | 84 |
| 2024-03-14 | 5,000.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 355 |
| 2024-03-13 | 5,000.00 | 5,000.00 | 4,895.00 | 4,900.00 | 4,900.00 | 8 |
| 2024-03-12 | 5,000.00 | 5,300.00 | 4,900.00 | 4,900.00 | 4,900.00 | 928 |
| 2024-03-11 | 5,200.00 | 5,200.00 | 4,990.00 | 4,990.00 | 4,990.00 | 236 |
| 2024-03-08 | 5,600.00 | 5,600.00 | 5,000.00 | 5,200.00 | 5,200.00 | 215 |
| 2024-03-07 | 5,390.00 | 5,440.00 | 4,805.00 | 5,400.00 | 5,400.00 | 821 |
| 2024-03-06 | 6,380.00 | 6,380.00 | 5,440.00 | 5,440.00 | 5,440.00 | 7,302 |
| 2024-03-05 | 6,800.00 | 6,800.00 | 5,800.00 | 6,390.00 | 6,390.00 | 960 |
| 2024-03-04 | 6,800.00 | 6,890.00 | 6,000.00 | 6,800.00 | 6,800.00 | 353 |
| 2024-02-29 | 7,390.00 | 7,390.00 | 6,810.00 | 6,810.00 | 6,810.00 | 294 |
| 2024-02-28 | 7,200.00 | 7,420.00 | 7,200.00 | 7,390.00 | 7,390.00 | 143 |
| 2024-02-27 | 7,600.00 | 7,600.00 | 7,390.00 | 7,390.00 | 7,390.00 | 12 |
| 2024-02-26 | 7,750.00 | 7,750.00 | 7,400.00 | 7,400.00 | 7,400.00 | 71 |
| 2024-02-23 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 68 |
| 2024-02-22 | 7,400.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 625 |
| 2024-02-21 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 104 |
| 2024-02-20 | 7,440.00 | 7,440.00 | 7,400.00 | 7,400.00 | 7,400.00 | 161 |
| 2024-02-19 | 7,640.00 | 7,640.00 | 7,440.00 | 7,440.00 | 7,440.00 | 220 |
| 2024-02-16 | 7,700.00 | 7,700.00 | 7,410.00 | 7,640.00 | 7,640.00 | 42 |
| 2024-02-15 | 7,800.00 | 7,800.00 | 7,210.00 | 7,770.00 | 7,770.00 | 167 |
| 2024-02-14 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 13 |
| 2024-02-13 | 8,040.00 | 8,040.00 | 8,030.00 | 8,030.00 | 8,030.00 | 3 |
| 2024-02-08 | 8,050.00 | 8,050.00 | 8,030.00 | 8,040.00 | 8,040.00 | 86 |
| 2024-02-07 | 8,090.00 | 8,090.00 | 8,050.00 | 8,050.00 | 8,050.00 | 156 |
| 2024-02-06 | 8,190.00 | 8,190.00 | 8,090.00 | 8,090.00 | 8,090.00 | 173 |
| 2024-02-05 | 8,200.00 | 8,200.00 | 8,190.00 | 8,190.00 | 8,190.00 | 11 |
| 2024-02-02 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 30 |
| 2024-02-01 | 8,100.00 | 8,100.00 | 7,890.00 | 8,100.00 | 8,100.00 | 22 |
| 2024-01-31 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1 |
| 2024-01-30 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0 |
| 2024-01-29 | 8,100.00 | 8,100.00 | 7,810.00 | 8,100.00 | 8,100.00 | 51 |
| 2024-01-26 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 124 |
| 2024-01-25 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 6 |
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.