336040 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 10,890.00 | 10,900.00 | 10,100.00 | 10,820.00 | 10,820.00 | 89 |
| 2023-04-27 | 10,500.00 | 10,800.00 | 10,300.00 | 10,750.00 | 10,750.00 | 1,428 |
| 2023-04-26 | 10,990.00 | 10,990.00 | 10,100.00 | 10,500.00 | 10,500.00 | 188 |
| 2023-04-25 | 11,000.00 | 11,000.00 | 10,950.00 | 10,950.00 | 10,950.00 | 31 |
| 2023-04-24 | 10,490.00 | 10,730.00 | 10,100.00 | 10,730.00 | 10,730.00 | 116 |
| 2023-04-21 | 10,850.00 | 10,860.00 | 10,200.00 | 10,500.00 | 10,500.00 | 689 |
| 2023-04-20 | 10,500.00 | 10,990.00 | 10,000.00 | 10,970.00 | 10,970.00 | 1,246 |
| 2023-04-19 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 18 |
| 2023-04-18 | 9,800.00 | 10,790.00 | 9,800.00 | 10,790.00 | 10,790.00 | 740 |
| 2023-04-17 | 11,000.00 | 11,000.00 | 9,350.00 | 9,800.00 | 9,800.00 | 3,317 |
| 2023-04-14 | 11,000.00 | 11,000.00 | 10,950.00 | 11,000.00 | 11,000.00 | 782 |
| 2023-04-13 | 11,000.00 | 11,700.00 | 10,020.00 | 11,500.00 | 11,500.00 | 463 |
| 2023-04-12 | 10,860.00 | 10,860.00 | 9,830.00 | 10,680.00 | 10,680.00 | 370 |
| 2023-04-11 | 10,490.00 | 11,000.00 | 10,490.00 | 10,760.00 | 10,760.00 | 32 |
| 2023-04-10 | 11,480.00 | 11,480.00 | 10,100.00 | 10,200.00 | 10,200.00 | 6,663 |
| 2023-04-07 | 11,470.00 | 11,470.00 | 11,010.00 | 11,300.00 | 11,300.00 | 848 |
| 2023-04-06 | 11,760.00 | 11,760.00 | 10,020.00 | 11,340.00 | 11,340.00 | 650 |
| 2023-04-05 | 12,000.00 | 12,000.00 | 11,130.00 | 11,730.00 | 11,730.00 | 1,260 |
| 2023-04-04 | 11,400.00 | 11,900.00 | 11,010.00 | 11,840.00 | 11,840.00 | 1,506 |
| 2023-04-03 | 11,890.00 | 11,900.00 | 11,000.00 | 11,460.00 | 11,460.00 | 383 |
| 2023-03-31 | 12,500.00 | 12,500.00 | 11,100.00 | 11,300.00 | 11,300.00 | 5,138 |
| 2023-03-30 | 13,450.00 | 13,450.00 | 11,710.00 | 12,950.00 | 12,950.00 | 1,736 |
| 2023-03-29 | 12,000.00 | 13,500.00 | 11,500.00 | 13,500.00 | 13,500.00 | 2,345 |
| 2023-03-28 | 11,910.00 | 12,300.00 | 11,770.00 | 12,000.00 | 12,000.00 | 3,145 |
| 2023-03-27 | 11,500.00 | 11,980.00 | 11,500.00 | 11,920.00 | 11,920.00 | 264 |
| 2023-03-24 | 12,000.00 | 12,000.00 | 11,800.00 | 11,990.00 | 11,990.00 | 32 |
| 2023-03-23 | 12,390.00 | 12,390.00 | 11,920.00 | 11,950.00 | 11,950.00 | 420 |
| 2023-03-22 | 12,380.00 | 12,380.00 | 11,700.00 | 12,320.00 | 12,320.00 | 384 |
| 2023-03-21 | 12,400.00 | 12,400.00 | 11,710.00 | 12,260.00 | 12,260.00 | 592 |
| 2023-03-20 | 11,800.00 | 12,500.00 | 11,700.00 | 12,000.00 | 12,000.00 | 27,441 |
| 2023-03-17 | 11,900.00 | 12,000.00 | 11,450.00 | 12,000.00 | 12,000.00 | 296 |
| 2023-03-16 | 11,900.00 | 11,900.00 | 11,000.00 | 11,250.00 | 11,250.00 | 1,364 |
| 2023-03-15 | 11,010.00 | 11,890.00 | 11,010.00 | 11,210.00 | 11,210.00 | 72 |
| 2023-03-14 | 11,170.00 | 11,880.00 | 11,160.00 | 11,880.00 | 11,880.00 | 278 |
| 2023-03-13 | 11,130.00 | 12,000.00 | 11,130.00 | 11,160.00 | 11,160.00 | 38 |
| 2023-03-10 | 11,990.00 | 12,660.00 | 11,100.00 | 11,130.00 | 11,130.00 | 2,338 |
| 2023-03-09 | 11,500.00 | 12,090.00 | 10,610.00 | 11,010.00 | 11,010.00 | 1,991 |
| 2023-03-08 | 11,900.00 | 11,900.00 | 10,520.00 | 10,520.00 | 10,520.00 | 140 |
| 2023-03-07 | 12,200.00 | 12,200.00 | 11,020.00 | 11,020.00 | 11,020.00 | 95 |
| 2023-03-06 | 12,490.00 | 12,490.00 | 12,190.00 | 12,190.00 | 12,190.00 | 2 |
| 2023-03-03 | 12,250.00 | 12,250.00 | 11,990.00 | 11,990.00 | 11,990.00 | 221 |
| 2023-03-02 | 12,490.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | 856 |
| 2023-02-28 | 12,000.00 | 12,500.00 | 12,000.00 | 12,490.00 | 12,490.00 | 851 |
| 2023-02-27 | 12,200.00 | 13,800.00 | 12,000.00 | 12,890.00 | 12,890.00 | 721 |
| 2023-02-24 | 11,880.00 | 12,300.00 | 11,860.00 | 12,000.00 | 12,000.00 | 1,365 |
| 2023-02-23 | 11,950.00 | 11,950.00 | 11,110.00 | 11,890.00 | 11,890.00 | 1,255 |
| 2023-02-22 | 12,100.00 | 12,100.00 | 10,620.00 | 11,950.00 | 11,950.00 | 157 |
| 2023-02-21 | 10,800.00 | 12,000.00 | 10,800.00 | 11,940.00 | 11,940.00 | 703 |
| 2023-02-20 | 10,510.00 | 11,000.00 | 10,500.00 | 10,800.00 | 10,800.00 | 260 |
| 2023-02-17 | 10,750.00 | 11,000.00 | 9,210.00 | 10,800.00 | 10,800.00 | 864 |
| 2023-02-16 | 11,000.00 | 11,000.00 | 10,700.00 | 10,750.00 | 10,750.00 | 567 |
| 2023-02-15 | 11,000.00 | 11,000.00 | 10,940.00 | 10,950.00 | 10,950.00 | 156 |
| 2023-02-14 | 11,050.00 | 11,050.00 | 10,930.00 | 11,000.00 | 11,000.00 | 229 |
| 2023-02-13 | 11,800.00 | 11,800.00 | 11,050.00 | 11,050.00 | 11,050.00 | 390 |
| 2023-02-10 | 11,690.00 | 11,690.00 | 11,500.00 | 11,500.00 | 11,500.00 | 286 |
| 2023-02-09 | 12,000.00 | 12,000.00 | 11,690.00 | 11,690.00 | 11,690.00 | 424 |
| 2023-02-08 | 12,000.00 | 12,200.00 | 11,600.00 | 12,090.00 | 12,090.00 | 225 |
| 2023-02-07 | 11,900.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 372 |
| 2023-02-06 | 11,900.00 | 12,200.00 | 11,500.00 | 12,000.00 | 12,000.00 | 250 |
| 2023-02-03 | 12,590.00 | 12,600.00 | 11,530.00 | 12,350.00 | 12,350.00 | 651 |
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.