336040 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 17,500.00 | 17,500.00 | 17,000.00 | 17,150.00 | 17,150.00 | 123 |
| 2022-11-04 | 17,000.00 | 17,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | 432 |
| 2022-11-03 | 17,300.00 | 17,300.00 | 17,000.00 | 17,000.00 | 17,000.00 | 190 |
| 2022-11-02 | 17,350.00 | 17,350.00 | 17,000.00 | 17,300.00 | 17,300.00 | 18 |
| 2022-11-01 | 17,400.00 | 17,500.00 | 17,100.00 | 17,350.00 | 17,350.00 | 46 |
| 2022-10-31 | 17,450.00 | 17,450.00 | 17,000.00 | 17,350.00 | 17,350.00 | 12 |
| 2022-10-28 | 17,350.00 | 17,350.00 | 16,500.00 | 17,100.00 | 17,100.00 | 122 |
| 2022-10-27 | 17,450.00 | 17,450.00 | 17,100.00 | 17,400.00 | 17,400.00 | 57 |
| 2022-10-26 | 17,400.00 | 17,400.00 | 17,000.00 | 17,400.00 | 17,400.00 | 8 |
| 2022-10-25 | 17,500.00 | 17,500.00 | 17,000.00 | 17,400.00 | 17,400.00 | 9 |
| 2022-10-24 | 17,450.00 | 17,450.00 | 17,450.00 | 17,450.00 | 17,450.00 | 2 |
| 2022-10-21 | 17,000.00 | 17,500.00 | 17,000.00 | 17,000.00 | 17,000.00 | 216 |
| 2022-10-20 | 17,900.00 | 17,900.00 | 17,000.00 | 17,800.00 | 17,800.00 | 103 |
| 2022-10-19 | 17,900.00 | 17,900.00 | 17,000.00 | 17,850.00 | 17,850.00 | 283 |
| 2022-10-18 | 17,950.00 | 17,950.00 | 17,500.00 | 17,900.00 | 17,900.00 | 16 |
| 2022-10-17 | 17,800.00 | 17,800.00 | 17,450.00 | 17,800.00 | 17,800.00 | 63 |
| 2022-10-14 | 18,000.00 | 18,000.00 | 17,000.00 | 17,500.00 | 17,500.00 | 37 |
| 2022-10-13 | 17,000.00 | 17,800.00 | 17,000.00 | 17,800.00 | 17,800.00 | 132 |
| 2022-10-12 | 18,500.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | 12 |
| 2022-10-11 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 14 |
| 2022-10-07 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 8 |
| 2022-10-06 | 18,000.00 | 18,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 206 |
| 2022-10-05 | 17,500.00 | 18,000.00 | 17,500.00 | 18,000.00 | 18,000.00 | 122 |
| 2022-10-04 | 18,000.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | 66 |
| 2022-09-30 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 14 |
| 2022-09-29 | 17,000.00 | 19,000.00 | 17,000.00 | 19,000.00 | 19,000.00 | 702 |
| 2022-09-28 | 18,200.00 | 18,200.00 | 17,000.00 | 17,500.00 | 17,500.00 | 924 |
| 2022-09-27 | 18,400.00 | 18,400.00 | 17,000.00 | 18,100.00 | 18,100.00 | 241 |
| 2022-09-26 | 16,500.00 | 18,000.00 | 16,500.00 | 18,000.00 | 18,000.00 | 159 |
| 2022-09-23 | 17,600.00 | 17,800.00 | 17,000.00 | 17,000.00 | 17,000.00 | 218 |
| 2022-09-22 | 18,100.00 | 18,100.00 | 17,500.00 | 17,600.00 | 17,600.00 | 485 |
| 2022-09-21 | 17,700.00 | 18,150.00 | 17,700.00 | 18,150.00 | 18,150.00 | 103 |
| 2022-09-20 | 18,150.00 | 18,150.00 | 17,500.00 | 18,150.00 | 18,150.00 | 115 |
| 2022-09-19 | 17,500.00 | 18,400.00 | 17,500.00 | 18,150.00 | 18,150.00 | 267 |
| 2022-09-16 | 18,000.00 | 18,500.00 | 17,900.00 | 18,000.00 | 18,000.00 | 190 |
| 2022-09-15 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 15 |
| 2022-09-14 | 18,500.00 | 18,500.00 | 17,900.00 | 18,400.00 | 18,400.00 | 177 |
| 2022-09-13 | 18,500.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 8 |
| 2022-09-08 | 18,600.00 | 18,600.00 | 18,000.00 | 18,500.00 | 18,500.00 | 114 |
| 2022-09-07 | 18,600.00 | 18,600.00 | 18,000.00 | 18,500.00 | 18,500.00 | 11,287 |
| 2022-09-06 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 31 |
| 2022-09-05 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 10 |
| 2022-09-02 | 18,500.00 | 18,750.00 | 18,500.00 | 18,750.00 | 18,750.00 | 43 |
| 2022-09-01 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 40 |
| 2022-08-31 | 18,150.00 | 18,500.00 | 18,100.00 | 18,500.00 | 18,500.00 | 28 |
| 2022-08-30 | 19,000.00 | 19,000.00 | 18,450.00 | 18,450.00 | 18,450.00 | 36 |
| 2022-08-29 | 18,800.00 | 18,800.00 | 18,450.00 | 18,500.00 | 18,500.00 | 35 |
| 2022-08-26 | 18,500.00 | 19,000.00 | 18,000.00 | 18,800.00 | 18,800.00 | 63 |
| 2022-08-25 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 0 |
| 2022-08-24 | 18,100.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 102 |
| 2022-08-23 | 18,100.00 | 18,500.00 | 18,000.00 | 18,100.00 | 18,100.00 | 538 |
| 2022-08-22 | 19,000.00 | 20,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 503 |
| 2022-08-19 | 18,500.00 | 18,600.00 | 18,000.00 | 18,500.00 | 18,500.00 | 141 |
| 2022-08-18 | 18,500.00 | 18,700.00 | 18,300.00 | 18,700.00 | 18,700.00 | 53 |
| 2022-08-17 | 18,800.00 | 18,950.00 | 18,500.00 | 18,500.00 | 18,500.00 | 4 |
| 2022-08-16 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 32 |
| 2022-08-12 | 19,500.00 | 19,950.00 | 19,000.00 | 19,000.00 | 19,000.00 | 53 |
| 2022-08-11 | 18,600.00 | 19,000.00 | 17,500.00 | 18,650.00 | 18,650.00 | 528 |
| 2022-08-10 | 18,050.00 | 18,600.00 | 18,000.00 | 18,600.00 | 18,600.00 | 38 |
| 2022-08-09 | 18,600.00 | 18,700.00 | 18,600.00 | 18,700.00 | 18,700.00 | 104 |
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.