336040 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 12,500.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 363 |
| 2023-02-01 | 12,960.00 | 12,960.00 | 12,010.00 | 12,900.00 | 12,900.00 | 245 |
| 2023-01-31 | 12,500.00 | 12,990.00 | 12,000.00 | 12,960.00 | 12,960.00 | 112 |
| 2023-01-30 | 13,450.00 | 13,450.00 | 12,800.00 | 12,970.00 | 12,970.00 | 228 |
| 2023-01-27 | 13,400.00 | 13,400.00 | 12,990.00 | 13,380.00 | 13,380.00 | 242 |
| 2023-01-26 | 13,500.00 | 13,500.00 | 13,400.00 | 13,400.00 | 13,400.00 | 8 |
| 2023-01-25 | 13,650.00 | 13,650.00 | 13,000.00 | 13,350.00 | 13,350.00 | 278 |
| 2023-01-20 | 13,950.00 | 13,950.00 | 12,150.00 | 13,450.00 | 13,450.00 | 69 |
| 2023-01-19 | 13,500.00 | 14,450.00 | 13,150.00 | 13,950.00 | 13,950.00 | 72 |
| 2023-01-18 | 14,000.00 | 14,200.00 | 13,100.00 | 13,100.00 | 13,100.00 | 103 |
| 2023-01-17 | 13,950.00 | 14,500.00 | 13,950.00 | 14,500.00 | 14,500.00 | 130 |
| 2023-01-16 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 11 |
| 2023-01-13 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 45 |
| 2023-01-12 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 3 |
| 2023-01-11 | 13,500.00 | 14,000.00 | 13,500.00 | 13,950.00 | 13,950.00 | 105 |
| 2023-01-10 | 14,500.00 | 14,500.00 | 12,500.00 | 13,800.00 | 13,800.00 | 1,277 |
| 2023-01-09 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 3 |
| 2023-01-06 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 100 |
| 2023-01-05 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 293 |
| 2023-01-04 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 173 |
| 2023-01-03 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0 |
| 2023-01-02 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 5 |
| 2022-12-29 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 90 |
| 2022-12-28 | 14,400.00 | 14,400.00 | 13,500.00 | 14,000.00 | 14,000.00 | 1,014 |
| 2022-12-27 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2022-12-26 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 14,500.00 | 150 |
| 2022-12-23 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 4 |
| 2022-12-22 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 83 |
| 2022-12-21 | 14,450.00 | 14,450.00 | 14,000.00 | 14,450.00 | 14,450.00 | 43 |
| 2022-12-20 | 14,800.00 | 14,800.00 | 14,000.00 | 14,450.00 | 14,450.00 | 548 |
| 2022-12-19 | 15,400.00 | 15,400.00 | 14,150.00 | 14,500.00 | 14,500.00 | 124 |
| 2022-12-16 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 1 |
| 2022-12-15 | 15,500.00 | 15,500.00 | 15,000.00 | 15,450.00 | 15,450.00 | 5 |
| 2022-12-14 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | 142 |
| 2022-12-13 | 14,000.00 | 14,950.00 | 13,500.00 | 14,800.00 | 14,800.00 | 880 |
| 2022-12-12 | 15,250.00 | 15,400.00 | 14,100.00 | 15,000.00 | 15,000.00 | 745 |
| 2022-12-09 | 16,000.00 | 16,500.00 | 15,000.00 | 15,950.00 | 15,950.00 | 72 |
| 2022-12-08 | 16,000.00 | 16,000.00 | 15,500.00 | 15,950.00 | 15,950.00 | 69 |
| 2022-12-07 | 16,200.00 | 16,200.00 | 16,000.00 | 16,200.00 | 16,200.00 | 34 |
| 2022-12-06 | 16,700.00 | 16,700.00 | 16,000.00 | 16,400.00 | 16,400.00 | 51 |
| 2022-12-05 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 11 |
| 2022-12-02 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 1 |
| 2022-12-01 | 16,500.00 | 16,500.00 | 16,450.00 | 16,450.00 | 16,450.00 | 11 |
| 2022-11-30 | 16,600.00 | 16,700.00 | 16,500.00 | 16,500.00 | 16,500.00 | 46 |
| 2022-11-29 | 16,850.00 | 16,850.00 | 16,800.00 | 16,800.00 | 16,800.00 | 2 |
| 2022-11-28 | 16,750.00 | 16,750.00 | 16,300.00 | 16,750.00 | 16,750.00 | 42 |
| 2022-11-25 | 16,000.00 | 16,800.00 | 16,000.00 | 16,800.00 | 16,800.00 | 157 |
| 2022-11-24 | 16,800.00 | 16,800.00 | 15,000.00 | 16,800.00 | 16,800.00 | 501 |
| 2022-11-23 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 20 |
| 2022-11-22 | 17,500.00 | 17,500.00 | 16,500.00 | 16,900.00 | 16,900.00 | 355 |
| 2022-11-21 | 17,500.00 | 17,500.00 | 16,900.00 | 16,900.00 | 16,900.00 | 133 |
| 2022-11-18 | 17,000.00 | 17,000.00 | 16,900.00 | 16,900.00 | 16,900.00 | 173 |
| 2022-11-17 | 17,450.00 | 17,450.00 | 16,900.00 | 16,900.00 | 16,900.00 | 5,348 |
| 2022-11-16 | 16,950.00 | 16,950.00 | 16,900.00 | 16,950.00 | 16,950.00 | 6,097 |
| 2022-11-15 | 17,500.00 | 17,500.00 | 16,900.00 | 16,900.00 | 16,900.00 | 199 |
| 2022-11-14 | 17,500.00 | 17,500.00 | 16,900.00 | 16,900.00 | 16,900.00 | 695 |
| 2022-11-11 | 17,100.00 | 17,150.00 | 16,900.00 | 16,900.00 | 16,900.00 | 701 |
| 2022-11-10 | 17,200.00 | 17,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | 280 |
| 2022-11-09 | 17,500.00 | 17,500.00 | 17,000.00 | 17,000.00 | 17,000.00 | 755 |
| 2022-11-08 | 17,250.00 | 17,250.00 | 17,000.00 | 17,000.00 | 17,000.00 | 155 |
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.