336040 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 8,800.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 72 |
| 2023-10-26 | 9,600.00 | 9,750.00 | 8,500.00 | 8,550.00 | 8,550.00 | 407 |
| 2023-10-25 | 9,800.00 | 9,990.00 | 9,400.00 | 9,990.00 | 9,990.00 | 141 |
| 2023-10-24 | 9,200.00 | 10,000.00 | 9,200.00 | 10,000.00 | 10,000.00 | 130 |
| 2023-10-23 | 9,900.00 | 9,900.00 | 9,400.00 | 9,600.00 | 9,600.00 | 42 |
| 2023-10-20 | 10,000.00 | 10,000.00 | 9,400.00 | 9,800.00 | 9,800.00 | 83 |
| 2023-10-19 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2023-10-18 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 57 |
| 2023-10-17 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 31 |
| 2023-10-16 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0 |
| 2023-10-13 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 1 |
| 2023-10-12 | 9,800.00 | 10,500.00 | 9,800.00 | 9,800.00 | 9,800.00 | 109 |
| 2023-10-11 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 6 |
| 2023-10-10 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1 |
| 2023-10-06 | 9,780.00 | 9,780.00 | 9,200.00 | 9,600.00 | 9,600.00 | 264 |
| 2023-10-05 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2023-10-04 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2023-09-27 | 10,000.00 | 10,000.00 | 9,400.00 | 10,000.00 | 10,000.00 | 311 |
| 2023-09-26 | 9,800.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 21 |
| 2023-09-25 | 9,800.00 | 10,270.00 | 9,600.00 | 10,000.00 | 10,000.00 | 219 |
| 2023-09-22 | 10,500.00 | 10,700.00 | 9,810.00 | 10,190.00 | 10,190.00 | 357 |
| 2023-09-21 | 10,430.00 | 10,430.00 | 9,800.00 | 10,150.00 | 10,150.00 | 108 |
| 2023-09-20 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 1 |
| 2023-09-19 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 2 |
| 2023-09-18 | 10,480.00 | 10,480.00 | 9,810.00 | 10,460.00 | 10,460.00 | 58 |
| 2023-09-15 | 10,500.00 | 10,500.00 | 10,000.00 | 10,480.00 | 10,480.00 | 64 |
| 2023-09-14 | 10,500.00 | 10,500.00 | 9,800.00 | 10,470.00 | 10,470.00 | 67 |
| 2023-09-13 | 10,590.00 | 10,590.00 | 9,800.00 | 10,430.00 | 10,430.00 | 58 |
| 2023-09-12 | 10,000.00 | 10,000.00 | 9,600.00 | 9,600.00 | 9,600.00 | 101 |
| 2023-09-11 | 10,000.00 | 10,000.00 | 9,610.00 | 9,950.00 | 9,950.00 | 1,258 |
| 2023-09-08 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 2 |
| 2023-09-07 | 10,500.00 | 10,500.00 | 9,990.00 | 9,990.00 | 9,990.00 | 3 |
| 2023-09-06 | 10,000.00 | 10,000.00 | 9,610.00 | 9,990.00 | 9,990.00 | 24 |
| 2023-09-05 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 1 |
| 2023-09-04 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 4 |
| 2023-09-01 | 10,000.00 | 10,000.00 | 9,600.00 | 9,980.00 | 9,980.00 | 11 |
| 2023-08-31 | 10,000.00 | 10,000.00 | 9,400.00 | 9,850.00 | 9,850.00 | 7,241 |
| 2023-08-30 | 10,000.00 | 10,000.00 | 9,570.00 | 9,880.00 | 9,880.00 | 2,753 |
| 2023-08-29 | 9,800.00 | 10,250.00 | 9,600.00 | 9,980.00 | 9,980.00 | 298 |
| 2023-08-28 | 12,600.00 | 12,600.00 | 9,700.00 | 10,200.00 | 10,200.00 | 1,007 |
| 2023-08-25 | 11,000.00 | 11,450.00 | 10,000.00 | 11,370.00 | 11,370.00 | 9 |
| 2023-08-24 | 11,500.00 | 11,500.00 | 10,000.00 | 10,950.00 | 10,950.00 | 131 |
| 2023-08-23 | 12,000.00 | 12,000.00 | 10,110.00 | 11,480.00 | 11,480.00 | 111 |
| 2023-08-22 | 11,500.00 | 11,890.00 | 11,500.00 | 11,890.00 | 11,890.00 | 2 |
| 2023-08-21 | 11,450.00 | 11,450.00 | 11,400.00 | 11,400.00 | 11,400.00 | 2 |
| 2023-08-18 | 10,500.00 | 11,300.00 | 10,500.00 | 11,270.00 | 11,270.00 | 6 |
| 2023-08-17 | 10,500.00 | 11,500.00 | 10,500.00 | 11,250.00 | 11,250.00 | 370 |
| 2023-08-16 | 11,400.00 | 11,400.00 | 9,780.00 | 10,250.00 | 10,250.00 | 2,800 |
| 2023-08-14 | 10,990.00 | 11,500.00 | 10,990.00 | 11,500.00 | 11,500.00 | 6 |
| 2023-08-11 | 12,500.00 | 12,500.00 | 10,500.00 | 10,600.00 | 10,600.00 | 2,393 |
| 2023-08-10 | 12,500.00 | 12,500.00 | 11,500.00 | 12,190.00 | 12,190.00 | 53 |
| 2023-08-09 | 12,000.00 | 12,400.00 | 11,890.00 | 11,890.00 | 11,890.00 | 102 |
| 2023-08-08 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 2 |
| 2023-08-07 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | 2 |
| 2023-08-04 | 12,000.00 | 12,000.00 | 11,000.00 | 11,800.00 | 11,800.00 | 1,024 |
| 2023-08-03 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1 |
| 2023-08-02 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 6 |
| 2023-08-01 | 12,000.00 | 12,000.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11 |
| 2023-07-31 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 6 |
| 2023-07-28 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 2 |
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.