336040 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 19,300.00 | 19,300.00 | 19,000.00 | 19,050.00 | 19,050.00 | 103 |
| 2022-05-11 | 19,500.00 | 19,500.00 | 19,300.00 | 19,300.00 | 19,300.00 | 292 |
| 2022-05-10 | 18,900.00 | 19,000.00 | 18,700.00 | 19,000.00 | 19,000.00 | 35 |
| 2022-05-06 | 19,550.00 | 19,550.00 | 19,100.00 | 19,150.00 | 19,150.00 | 254 |
| 2022-05-04 | 19,650.00 | 19,650.00 | 19,500.00 | 19,550.00 | 19,550.00 | 2,509 |
| 2022-05-03 | 19,800.00 | 19,800.00 | 18,500.00 | 19,650.00 | 19,650.00 | 220 |
| 2022-05-02 | 19,750.00 | 19,800.00 | 19,550.00 | 19,750.00 | 19,750.00 | 208 |
| 2022-04-29 | 19,800.00 | 19,800.00 | 19,750.00 | 19,750.00 | 19,750.00 | 282 |
| 2022-04-28 | 19,800.00 | 19,800.00 | 19,650.00 | 19,800.00 | 19,800.00 | 63 |
| 2022-04-27 | 19,750.00 | 19,900.00 | 19,500.00 | 19,800.00 | 19,800.00 | 375 |
| 2022-04-26 | 19,450.00 | 19,800.00 | 19,450.00 | 19,800.00 | 19,800.00 | 45 |
| 2022-04-25 | 19,100.00 | 19,400.00 | 19,000.00 | 19,100.00 | 19,100.00 | 593 |
| 2022-04-22 | 19,850.00 | 19,850.00 | 16,900.00 | 19,000.00 | 19,000.00 | 574 |
| 2022-04-21 | 19,850.00 | 19,900.00 | 19,850.00 | 19,850.00 | 19,850.00 | 389 |
| 2022-04-20 | 19,850.00 | 19,950.00 | 19,850.00 | 19,850.00 | 19,850.00 | 345 |
| 2022-04-19 | 19,900.00 | 19,900.00 | 19,800.00 | 19,800.00 | 19,800.00 | 127 |
| 2022-04-18 | 19,950.00 | 19,950.00 | 19,850.00 | 19,850.00 | 19,850.00 | 550 |
| 2022-04-15 | 19,850.00 | 19,900.00 | 19,850.00 | 19,850.00 | 19,850.00 | 269 |
| 2022-04-14 | 19,900.00 | 19,900.00 | 19,850.00 | 19,850.00 | 19,850.00 | 419 |
| 2022-04-13 | 19,950.00 | 20,000.00 | 19,850.00 | 19,900.00 | 19,900.00 | 790 |
| 2022-04-12 | 19,950.00 | 20,000.00 | 19,850.00 | 19,900.00 | 19,900.00 | 483 |
| 2022-04-11 | 19,900.00 | 20,200.00 | 19,800.00 | 19,950.00 | 19,950.00 | 42 |
| 2022-04-08 | 20,000.00 | 20,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | 326 |
| 2022-04-07 | 20,000.00 | 20,100.00 | 19,800.00 | 20,000.00 | 20,000.00 | 90 |
| 2022-04-06 | 20,400.00 | 20,650.00 | 20,100.00 | 20,650.00 | 20,650.00 | 22 |
| 2022-04-05 | 20,050.00 | 20,200.00 | 19,900.00 | 20,000.00 | 20,000.00 | 672 |
| 2022-04-04 | 20,000.00 | 20,050.00 | 19,900.00 | 20,050.00 | 20,050.00 | 221 |
| 2022-04-01 | 20,400.00 | 20,400.00 | 19,900.00 | 20,000.00 | 20,000.00 | 83 |
| 2022-03-31 | 19,900.00 | 20,400.00 | 19,900.00 | 20,400.00 | 20,400.00 | 777 |
| 2022-03-30 | 20,200.00 | 20,200.00 | 19,900.00 | 19,900.00 | 19,900.00 | 86 |
| 2022-03-29 | 20,000.00 | 20,800.00 | 19,600.00 | 20,200.00 | 20,200.00 | 442 |
| 2022-03-28 | 20,900.00 | 20,900.00 | 19,050.00 | 20,650.00 | 20,650.00 | 358 |
| 2022-03-25 | 20,600.00 | 20,900.00 | 20,000.00 | 20,900.00 | 20,900.00 | 214 |
| 2022-03-24 | 20,650.00 | 20,650.00 | 20,400.00 | 20,400.00 | 20,400.00 | 66 |
| 2022-03-23 | 20,950.00 | 20,950.00 | 20,000.00 | 20,800.00 | 20,800.00 | 300 |
| 2022-03-22 | 21,450.00 | 21,450.00 | 19,900.00 | 20,950.00 | 20,950.00 | 91 |
| 2022-03-21 | 21,500.00 | 21,500.00 | 20,100.00 | 21,450.00 | 21,450.00 | 370 |
| 2022-03-18 | 21,550.00 | 21,550.00 | 20,800.00 | 21,500.00 | 21,500.00 | 14 |
| 2022-03-17 | 21,550.00 | 21,550.00 | 21,550.00 | 21,550.00 | 21,550.00 | 10 |
| 2022-03-16 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0 |
| 2022-03-15 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0 |
| 2022-03-14 | 21,000.00 | 21,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | 711 |
| 2022-03-11 | 20,800.00 | 21,000.00 | 20,700.00 | 21,000.00 | 21,000.00 | 822 |
| 2022-03-10 | 20,650.00 | 20,800.00 | 20,650.00 | 20,800.00 | 20,800.00 | 153 |
| 2022-03-08 | 20,700.00 | 21,100.00 | 20,650.00 | 20,650.00 | 20,650.00 | 216 |
| 2022-03-07 | 21,300.00 | 21,300.00 | 20,700.00 | 20,750.00 | 20,750.00 | 265 |
| 2022-03-04 | 21,750.00 | 21,800.00 | 21,000.00 | 21,000.00 | 21,000.00 | 96 |
| 2022-03-03 | 21,350.00 | 21,750.00 | 21,250.00 | 21,750.00 | 21,750.00 | 66 |
| 2022-03-02 | 21,700.00 | 21,700.00 | 21,100.00 | 21,300.00 | 21,300.00 | 225 |
| 2022-02-28 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2022-02-25 | 21,700.00 | 21,700.00 | 21,500.00 | 21,700.00 | 21,700.00 | 129 |
| 2022-02-24 | 21,850.00 | 21,900.00 | 21,800.00 | 21,800.00 | 21,800.00 | 77 |
| 2022-02-23 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0 |
| 2022-02-22 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0 |
| 2022-02-21 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 15 |
| 2022-02-18 | 21,750.00 | 21,800.00 | 21,700.00 | 21,750.00 | 21,750.00 | 110 |
| 2022-02-17 | 21,750.00 | 21,800.00 | 20,450.00 | 21,750.00 | 21,750.00 | 129 |
| 2022-02-16 | 21,900.00 | 21,900.00 | 20,400.00 | 21,750.00 | 21,750.00 | 201 |
| 2022-02-15 | 21,000.00 | 21,150.00 | 20,400.00 | 20,400.00 | 20,400.00 | 457 |
| 2022-02-14 | 21,800.00 | 21,800.00 | 21,450.00 | 21,450.00 | 21,450.00 | 24 |
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.