336040 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 18,600.00 | 18,600.00 | 18,500.00 | 18,600.00 | 18,600.00 | 22 |
| 2022-08-05 | 18,500.00 | 18,600.00 | 18,500.00 | 18,600.00 | 18,600.00 | 17 |
| 2022-08-04 | 19,000.00 | 19,000.00 | 18,500.00 | 18,500.00 | 18,500.00 | 70 |
| 2022-08-03 | 18,800.00 | 18,800.00 | 18,100.00 | 18,800.00 | 18,800.00 | 27 |
| 2022-08-02 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 192 |
| 2022-08-01 | 18,500.00 | 18,800.00 | 18,500.00 | 18,800.00 | 18,800.00 | 145 |
| 2022-07-29 | 18,950.00 | 18,950.00 | 18,000.00 | 18,800.00 | 18,800.00 | 152 |
| 2022-07-28 | 18,950.00 | 18,950.00 | 18,400.00 | 18,700.00 | 18,700.00 | 69 |
| 2022-07-27 | 18,950.00 | 18,950.00 | 18,400.00 | 18,950.00 | 18,950.00 | 44 |
| 2022-07-26 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 195 |
| 2022-07-25 | 19,000.00 | 19,000.00 | 18,600.00 | 19,000.00 | 19,000.00 | 30 |
| 2022-07-22 | 19,000.00 | 19,000.00 | 18,400.00 | 19,000.00 | 19,000.00 | 63 |
| 2022-07-21 | 19,000.00 | 19,500.00 | 18,300.00 | 18,950.00 | 18,950.00 | 185 |
| 2022-07-20 | 18,950.00 | 18,950.00 | 18,400.00 | 18,900.00 | 18,900.00 | 133 |
| 2022-07-19 | 18,500.00 | 19,500.00 | 17,700.00 | 18,950.00 | 18,950.00 | 132 |
| 2022-07-18 | 18,500.00 | 19,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 242 |
| 2022-07-15 | 19,000.00 | 19,800.00 | 18,000.00 | 19,600.00 | 19,600.00 | 113 |
| 2022-07-14 | 19,400.00 | 19,700.00 | 18,800.00 | 19,700.00 | 19,700.00 | 148 |
| 2022-07-13 | 18,600.00 | 19,800.00 | 18,600.00 | 19,400.00 | 19,400.00 | 120 |
| 2022-07-12 | 19,500.00 | 19,600.00 | 19,500.00 | 19,600.00 | 19,600.00 | 11 |
| 2022-07-11 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 10 |
| 2022-07-08 | 19,500.00 | 19,700.00 | 19,050.00 | 19,700.00 | 19,700.00 | 209 |
| 2022-07-07 | 20,000.00 | 20,000.00 | 19,000.00 | 19,500.00 | 19,500.00 | 1,423 |
| 2022-07-06 | 19,500.00 | 19,500.00 | 19,000.00 | 19,000.00 | 19,000.00 | 668 |
| 2022-07-05 | 18,000.00 | 19,000.00 | 18,000.00 | 19,000.00 | 19,000.00 | 822 |
| 2022-07-04 | 18,000.00 | 18,500.00 | 17,550.00 | 17,550.00 | 17,550.00 | 1,195 |
| 2022-07-01 | 18,000.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | 173 |
| 2022-06-30 | 18,500.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15 |
| 2022-06-29 | 18,950.00 | 18,950.00 | 18,000.00 | 18,000.00 | 18,000.00 | 174 |
| 2022-06-28 | 18,300.00 | 19,000.00 | 18,000.00 | 19,000.00 | 19,000.00 | 180 |
| 2022-06-27 | 17,700.00 | 18,300.00 | 17,700.00 | 18,300.00 | 18,300.00 | 802 |
| 2022-06-24 | 18,500.00 | 19,950.00 | 17,650.00 | 17,650.00 | 17,650.00 | 1,036 |
| 2022-06-23 | 18,500.00 | 18,600.00 | 17,500.00 | 17,550.00 | 17,550.00 | 253 |
| 2022-06-22 | 18,500.00 | 18,600.00 | 18,050.00 | 18,050.00 | 18,050.00 | 165 |
| 2022-06-21 | 18,000.00 | 19,000.00 | 17,550.00 | 18,550.00 | 18,550.00 | 2,095 |
| 2022-06-20 | 18,750.00 | 18,750.00 | 17,650.00 | 17,650.00 | 17,650.00 | 392 |
| 2022-06-17 | 18,700.00 | 18,750.00 | 18,700.00 | 18,750.00 | 18,750.00 | 12 |
| 2022-06-16 | 18,600.00 | 18,750.00 | 18,600.00 | 18,700.00 | 18,700.00 | 273 |
| 2022-06-15 | 18,500.00 | 19,500.00 | 18,000.00 | 18,600.00 | 18,600.00 | 159 |
| 2022-06-14 | 17,600.00 | 17,800.00 | 17,500.00 | 17,800.00 | 17,800.00 | 867 |
| 2022-06-13 | 17,600.00 | 17,600.00 | 17,450.00 | 17,600.00 | 17,600.00 | 1,585 |
| 2022-06-10 | 18,500.00 | 18,600.00 | 17,300.00 | 17,550.00 | 17,550.00 | 2,369 |
| 2022-06-09 | 18,000.00 | 20,000.00 | 18,000.00 | 18,500.00 | 18,500.00 | 15,939 |
| 2022-06-08 | 17,250.00 | 17,600.00 | 17,200.00 | 17,600.00 | 17,600.00 | 637 |
| 2022-06-07 | 17,500.00 | 17,900.00 | 17,250.00 | 17,250.00 | 17,250.00 | 537 |
| 2022-06-03 | 16,050.00 | 17,200.00 | 16,050.00 | 16,750.00 | 16,750.00 | 869 |
| 2022-06-02 | 17,500.00 | 17,500.00 | 16,050.00 | 16,050.00 | 16,050.00 | 273 |
| 2022-05-31 | 17,300.00 | 17,300.00 | 17,200.00 | 17,200.00 | 17,200.00 | 38 |
| 2022-05-30 | 17,200.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | 1,864 |
| 2022-05-27 | 17,500.00 | 17,500.00 | 17,200.00 | 17,200.00 | 17,200.00 | 23 |
| 2022-05-26 | 18,000.00 | 18,000.00 | 17,500.00 | 17,500.00 | 17,500.00 | 1,045 |
| 2022-05-25 | 18,250.00 | 18,250.00 | 18,000.00 | 18,050.00 | 18,050.00 | 355 |
| 2022-05-24 | 18,150.00 | 18,150.00 | 18,150.00 | 18,150.00 | 18,150.00 | 0 |
| 2022-05-23 | 18,500.00 | 18,500.00 | 18,100.00 | 18,150.00 | 18,150.00 | 527 |
| 2022-05-20 | 17,950.00 | 18,050.00 | 17,900.00 | 18,000.00 | 18,000.00 | 269 |
| 2022-05-19 | 18,200.00 | 18,200.00 | 17,950.00 | 17,950.00 | 17,950.00 | 225 |
| 2022-05-18 | 18,150.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | 1,566 |
| 2022-05-17 | 18,500.00 | 18,500.00 | 18,000.00 | 18,200.00 | 18,200.00 | 184 |
| 2022-05-16 | 18,100.00 | 18,350.00 | 15,400.00 | 18,000.00 | 18,000.00 | 1,165 |
| 2022-05-13 | 19,000.00 | 19,000.00 | 18,000.00 | 18,100.00 | 18,100.00 | 1,100 |
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.