336040 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11 |
| 2023-07-26 | 11,000.00 | 11,000.00 | 10,600.00 | 10,990.00 | 10,990.00 | 63 |
| 2023-07-25 | 11,990.00 | 11,990.00 | 10,200.00 | 11,990.00 | 11,990.00 | 45 |
| 2023-07-24 | 12,000.00 | 12,500.00 | 11,990.00 | 11,990.00 | 11,990.00 | 14 |
| 2023-07-21 | 11,980.00 | 11,980.00 | 11,970.00 | 11,970.00 | 11,970.00 | 2 |
| 2023-07-20 | 12,350.00 | 12,350.00 | 11,500.00 | 11,980.00 | 11,980.00 | 4 |
| 2023-07-19 | 12,500.00 | 12,500.00 | 11,990.00 | 11,990.00 | 11,990.00 | 13 |
| 2023-07-18 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 2 |
| 2023-07-17 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11 |
| 2023-07-14 | 11,000.00 | 12,000.00 | 10,990.00 | 12,000.00 | 12,000.00 | 8,258 |
| 2023-07-13 | 11,880.00 | 11,880.00 | 11,860.00 | 11,870.00 | 11,870.00 | 59 |
| 2023-07-12 | 12,000.00 | 12,000.00 | 11,500.00 | 11,890.00 | 11,890.00 | 103 |
| 2023-07-11 | 11,000.00 | 12,500.00 | 10,000.00 | 11,700.00 | 11,700.00 | 66 |
| 2023-07-10 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 37 |
| 2023-07-07 | 12,480.00 | 12,480.00 | 12,290.00 | 12,290.00 | 12,290.00 | 5 |
| 2023-07-06 | 12,500.00 | 12,500.00 | 11,990.00 | 12,490.00 | 12,490.00 | 2,355 |
| 2023-07-05 | 12,000.00 | 12,000.00 | 11,580.00 | 11,950.00 | 11,950.00 | 370 |
| 2023-07-04 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1 |
| 2023-07-03 | 11,500.00 | 12,500.00 | 11,500.00 | 11,990.00 | 11,990.00 | 227 |
| 2023-06-30 | 12,390.00 | 12,440.00 | 11,000.00 | 12,440.00 | 12,440.00 | 191 |
| 2023-06-29 | 12,500.00 | 12,500.00 | 12,390.00 | 12,390.00 | 12,390.00 | 3 |
| 2023-06-28 | 12,240.00 | 12,240.00 | 12,180.00 | 12,180.00 | 12,180.00 | 96 |
| 2023-06-27 | 12,440.00 | 12,440.00 | 11,990.00 | 12,000.00 | 12,000.00 | 239 |
| 2023-06-26 | 12,390.00 | 12,390.00 | 11,520.00 | 12,190.00 | 12,190.00 | 262 |
| 2023-06-23 | 13,000.00 | 13,000.00 | 11,510.00 | 11,510.00 | 11,510.00 | 60 |
| 2023-06-22 | 12,500.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 36 |
| 2023-06-21 | 12,400.00 | 12,600.00 | 11,890.00 | 12,600.00 | 12,600.00 | 547 |
| 2023-06-20 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 51 |
| 2023-06-19 | 12,970.00 | 12,980.00 | 12,500.00 | 12,790.00 | 12,790.00 | 374 |
| 2023-06-16 | 13,230.00 | 13,300.00 | 12,600.00 | 12,990.00 | 12,990.00 | 1,424 |
| 2023-06-15 | 13,000.00 | 14,920.00 | 12,620.00 | 12,720.00 | 12,720.00 | 1,756 |
| 2023-06-14 | 12,390.00 | 13,000.00 | 11,610.00 | 12,980.00 | 12,980.00 | 2,172 |
| 2023-06-13 | 12,200.00 | 12,440.00 | 12,200.00 | 12,400.00 | 12,400.00 | 123 |
| 2023-06-12 | 12,990.00 | 12,990.00 | 12,000.00 | 12,490.00 | 12,490.00 | 147 |
| 2023-06-09 | 13,000.00 | 13,000.00 | 12,000.00 | 12,930.00 | 12,930.00 | 193 |
| 2023-06-08 | 13,000.00 | 13,000.00 | 12,000.00 | 12,100.00 | 12,100.00 | 119 |
| 2023-06-07 | 13,000.00 | 14,370.00 | 11,500.00 | 12,500.00 | 12,500.00 | 2,085 |
| 2023-06-05 | 12,850.00 | 13,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | 72 |
| 2023-06-02 | 12,590.00 | 12,600.00 | 11,000.00 | 12,580.00 | 12,580.00 | 16 |
| 2023-06-01 | 12,900.00 | 13,000.00 | 11,060.00 | 12,600.00 | 12,600.00 | 249 |
| 2023-05-31 | 11,850.00 | 13,620.00 | 10,500.00 | 13,000.00 | 13,000.00 | 695 |
| 2023-05-30 | 10,900.00 | 11,850.00 | 10,500.00 | 11,850.00 | 11,850.00 | 501 |
| 2023-05-26 | 10,990.00 | 11,750.00 | 10,100.00 | 11,000.00 | 11,000.00 | 946 |
| 2023-05-25 | 10,890.00 | 10,890.00 | 10,890.00 | 10,890.00 | 10,890.00 | 1 |
| 2023-05-24 | 10,100.00 | 10,790.00 | 10,100.00 | 10,690.00 | 10,690.00 | 161 |
| 2023-05-23 | 10,260.00 | 10,940.00 | 10,100.00 | 10,100.00 | 10,100.00 | 189 |
| 2023-05-22 | 10,400.00 | 10,890.00 | 10,010.00 | 10,280.00 | 10,280.00 | 323 |
| 2023-05-19 | 10,300.00 | 10,350.00 | 10,300.00 | 10,320.00 | 10,320.00 | 126 |
| 2023-05-18 | 10,000.00 | 10,360.00 | 9,800.00 | 10,360.00 | 10,360.00 | 84 |
| 2023-05-17 | 9,990.00 | 10,390.00 | 9,990.00 | 10,390.00 | 10,390.00 | 229 |
| 2023-05-16 | 10,790.00 | 10,790.00 | 9,050.00 | 9,990.00 | 9,990.00 | 242 |
| 2023-05-15 | 10,500.00 | 10,500.00 | 10,480.00 | 10,480.00 | 10,480.00 | 15 |
| 2023-05-12 | 10,870.00 | 10,870.00 | 10,850.00 | 10,870.00 | 10,870.00 | 25 |
| 2023-05-11 | 10,050.00 | 10,600.00 | 10,010.00 | 10,590.00 | 10,590.00 | 461 |
| 2023-05-10 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1 |
| 2023-05-09 | 10,500.00 | 10,750.00 | 10,080.00 | 10,500.00 | 10,500.00 | 1,050 |
| 2023-05-08 | 10,500.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 221 |
| 2023-05-04 | 11,000.00 | 11,000.00 | 10,550.00 | 10,990.00 | 10,990.00 | 53 |
| 2023-05-03 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 31 |
| 2023-05-02 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1 |
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.