336040 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 18 |
| 2024-01-23 | 8,100.00 | 8,320.00 | 8,100.00 | 8,100.00 | 8,100.00 | 12 |
| 2024-01-22 | 8,400.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | 3,167 |
| 2024-01-19 | 8,280.00 | 8,280.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1,144 |
| 2024-01-18 | 8,390.00 | 8,390.00 | 8,100.00 | 8,100.00 | 8,100.00 | 3,980 |
| 2024-01-17 | 8,400.00 | 8,400.00 | 8,030.00 | 8,390.00 | 8,390.00 | 288 |
| 2024-01-16 | 8,400.00 | 8,590.00 | 8,300.00 | 8,400.00 | 8,400.00 | 607 |
| 2024-01-15 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 5 |
| 2024-01-12 | 9,380.00 | 9,380.00 | 8,400.00 | 8,410.00 | 8,410.00 | 1,532 |
| 2024-01-11 | 9,900.00 | 9,900.00 | 8,340.00 | 9,380.00 | 9,380.00 | 676 |
| 2024-01-10 | 9,800.00 | 9,800.00 | 9,790.00 | 9,790.00 | 9,790.00 | 2 |
| 2024-01-09 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1 |
| 2024-01-08 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 12 |
| 2024-01-05 | 10,000.00 | 10,000.00 | 9,600.00 | 9,800.00 | 9,800.00 | 13 |
| 2024-01-04 | 9,800.00 | 9,800.00 | 9,790.00 | 9,790.00 | 9,790.00 | 6 |
| 2024-01-03 | 10,000.00 | 10,000.00 | 9,800.00 | 9,980.00 | 9,980.00 | 4 |
| 2024-01-02 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2 |
| 2023-12-28 | 9,800.00 | 9,800.00 | 9,790.00 | 9,790.00 | 9,790.00 | 2 |
| 2023-12-27 | 9,800.00 | 9,800.00 | 9,790.00 | 9,790.00 | 9,790.00 | 4 |
| 2023-12-26 | 9,800.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | 106 |
| 2023-12-22 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2023-12-21 | 9,800.00 | 9,800.00 | 9,400.00 | 9,800.00 | 9,800.00 | 216 |
| 2023-12-20 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0 |
| 2023-12-19 | 9,800.00 | 9,800.00 | 9,690.00 | 9,700.00 | 9,700.00 | 112 |
| 2023-12-18 | 9,800.00 | 9,800.00 | 9,780.00 | 9,780.00 | 9,780.00 | 6 |
| 2023-12-15 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 2 |
| 2023-12-14 | 9,750.00 | 9,760.00 | 9,740.00 | 9,740.00 | 9,740.00 | 10 |
| 2023-12-13 | 9,790.00 | 9,790.00 | 9,600.00 | 9,760.00 | 9,760.00 | 311 |
| 2023-12-12 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 4 |
| 2023-12-11 | 9,600.00 | 9,800.00 | 8,460.00 | 9,800.00 | 9,800.00 | 121 |
| 2023-12-08 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 4 |
| 2023-12-07 | 9,800.00 | 10,000.00 | 9,500.00 | 10,000.00 | 10,000.00 | 410 |
| 2023-12-06 | 9,800.00 | 9,800.00 | 9,710.00 | 9,710.00 | 9,710.00 | 2 |
| 2023-12-05 | 9,800.00 | 9,800.00 | 9,730.00 | 9,730.00 | 9,730.00 | 210 |
| 2023-12-04 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2023-12-01 | 9,600.00 | 10,500.00 | 9,400.00 | 9,800.00 | 9,800.00 | 1,106 |
| 2023-11-30 | 9,600.00 | 9,800.00 | 9,100.00 | 9,590.00 | 9,590.00 | 206 |
| 2023-11-29 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 11 |
| 2023-11-28 | 9,600.00 | 9,970.00 | 9,600.00 | 9,940.00 | 9,940.00 | 18 |
| 2023-11-27 | 9,800.00 | 9,990.00 | 9,400.00 | 9,990.00 | 9,990.00 | 796 |
| 2023-11-24 | 10,000.00 | 10,420.00 | 10,000.00 | 10,420.00 | 10,420.00 | 6 |
| 2023-11-23 | 10,000.00 | 10,490.00 | 9,700.00 | 10,440.00 | 10,440.00 | 749 |
| 2023-11-22 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0 |
| 2023-11-21 | 10,500.00 | 10,550.00 | 10,500.00 | 10,550.00 | 10,550.00 | 497 |
| 2023-11-20 | 10,000.00 | 10,690.00 | 9,800.00 | 10,590.00 | 10,590.00 | 695 |
| 2023-11-17 | 11,000.00 | 11,000.00 | 10,000.00 | 10,590.00 | 10,590.00 | 280 |
| 2023-11-16 | 10,000.00 | 10,700.00 | 10,000.00 | 10,700.00 | 10,700.00 | 102 |
| 2023-11-15 | 10,900.00 | 10,900.00 | 9,800.00 | 10,900.00 | 10,900.00 | 527 |
| 2023-11-14 | 11,000.00 | 11,000.00 | 10,200.00 | 10,690.00 | 10,690.00 | 156 |
| 2023-11-13 | 9,800.00 | 10,900.00 | 9,800.00 | 10,800.00 | 10,800.00 | 625 |
| 2023-11-10 | 9,800.00 | 11,000.00 | 9,800.00 | 10,200.00 | 10,200.00 | 1,443 |
| 2023-11-09 | 9,780.00 | 9,780.00 | 9,770.00 | 9,770.00 | 9,770.00 | 7 |
| 2023-11-08 | 9,400.00 | 9,800.00 | 9,400.00 | 9,780.00 | 9,780.00 | 31 |
| 2023-11-07 | 9,800.00 | 10,000.00 | 9,200.00 | 9,800.00 | 9,800.00 | 113 |
| 2023-11-06 | 9,200.00 | 9,900.00 | 8,500.00 | 9,800.00 | 9,800.00 | 596 |
| 2023-11-03 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 402 |
| 2023-11-02 | 9,050.00 | 9,150.00 | 8,850.00 | 9,150.00 | 9,150.00 | 293 |
| 2023-11-01 | 9,100.00 | 9,100.00 | 9,000.00 | 9,010.00 | 9,010.00 | 12 |
| 2023-10-31 | 9,200.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 115 |
| 2023-10-30 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 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.