336040 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 21,800.00 | 21,900.00 | 20,000.00 | 21,850.00 | 21,850.00 | 108 |
| 2022-02-10 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 0 |
| 2022-02-09 | 20,950.00 | 21,850.00 | 20,950.00 | 21,850.00 | 21,850.00 | 36 |
| 2022-02-08 | 20,950.00 | 20,950.00 | 20,950.00 | 20,950.00 | 20,950.00 | 0 |
| 2022-02-07 | 21,000.00 | 21,000.00 | 20,400.00 | 20,950.00 | 20,950.00 | 405 |
| 2022-02-04 | 21,500.00 | 21,500.00 | 20,850.00 | 21,000.00 | 21,000.00 | 579 |
| 2022-02-03 | 21,900.00 | 21,900.00 | 21,500.00 | 21,500.00 | 21,500.00 | 64 |
| 2022-01-28 | 21,550.00 | 21,950.00 | 20,900.00 | 21,950.00 | 21,950.00 | 236 |
| 2022-01-27 | 21,000.00 | 22,000.00 | 20,100.00 | 21,750.00 | 21,750.00 | 814 |
| 2022-01-26 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 0 |
| 2022-01-25 | 20,000.00 | 22,000.00 | 20,000.00 | 21,900.00 | 21,900.00 | 689 |
| 2022-01-24 | 21,950.00 | 21,950.00 | 21,000.00 | 21,550.00 | 21,550.00 | 377 |
| 2022-01-21 | 21,700.00 | 21,950.00 | 21,550.00 | 21,950.00 | 21,950.00 | 455 |
| 2022-01-20 | 22,950.00 | 22,950.00 | 21,500.00 | 21,700.00 | 21,700.00 | 657 |
| 2022-01-19 | 21,800.00 | 21,950.00 | 21,500.00 | 21,900.00 | 21,900.00 | 493 |
| 2022-01-18 | 21,800.00 | 22,400.00 | 21,250.00 | 22,100.00 | 22,100.00 | 494 |
| 2022-01-17 | 22,000.00 | 22,200.00 | 21,700.00 | 21,800.00 | 21,800.00 | 756 |
| 2022-01-14 | 22,500.00 | 22,500.00 | 21,650.00 | 22,000.00 | 22,000.00 | 51 |
| 2022-01-13 | 22,550.00 | 22,550.00 | 21,700.00 | 22,500.00 | 22,500.00 | 214 |
| 2022-01-12 | 21,500.00 | 22,800.00 | 21,500.00 | 22,550.00 | 22,550.00 | 64 |
| 2022-01-11 | 21,400.00 | 22,400.00 | 21,300.00 | 22,400.00 | 22,400.00 | 652 |
| 2022-01-10 | 21,600.00 | 22,550.00 | 21,600.00 | 22,550.00 | 22,550.00 | 5 |
| 2022-01-07 | 21,350.00 | 22,900.00 | 21,350.00 | 22,900.00 | 22,900.00 | 441 |
| 2022-01-06 | 22,150.00 | 23,950.00 | 21,100.00 | 23,950.00 | 23,950.00 | 478 |
| 2022-01-05 | 21,050.00 | 22,150.00 | 21,000.00 | 22,150.00 | 22,150.00 | 608 |
| 2022-01-04 | 21,500.00 | 22,400.00 | 20,000.00 | 22,250.00 | 22,250.00 | 3,300 |
| 2021-12-30 | 22,750.00 | 22,750.00 | 21,150.00 | 21,550.00 | 21,550.00 | 332 |
| 2021-12-29 | 22,300.00 | 22,300.00 | 21,050.00 | 21,100.00 | 21,100.00 | 319 |
| 2021-12-28 | 21,900.00 | 22,300.00 | 21,500.00 | 22,300.00 | 22,300.00 | 20,144 |
| 2021-12-27 | 21,500.00 | 22,350.00 | 21,200.00 | 21,900.00 | 21,900.00 | 966 |
| 2021-12-24 | 22,500.00 | 22,500.00 | 21,050.00 | 21,950.00 | 21,950.00 | 599 |
| 2021-12-23 | 22,850.00 | 22,850.00 | 21,200.00 | 22,500.00 | 22,500.00 | 74 |
| 2021-12-22 | 24,000.00 | 24,000.00 | 21,000.00 | 22,550.00 | 22,550.00 | 3,286 |
| 2021-12-21 | 22,650.00 | 23,000.00 | 22,000.00 | 22,950.00 | 22,950.00 | 621 |
| 2021-12-20 | 22,700.00 | 23,000.00 | 22,000.00 | 22,800.00 | 22,800.00 | 911 |
| 2021-12-17 | 22,650.00 | 22,700.00 | 21,000.00 | 22,700.00 | 22,700.00 | 559 |
| 2021-12-16 | 22,400.00 | 22,700.00 | 22,400.00 | 22,700.00 | 22,700.00 | 42 |
| 2021-12-15 | 22,350.00 | 22,400.00 | 22,350.00 | 22,400.00 | 22,400.00 | 19,073 |
| 2021-12-14 | 22,450.00 | 22,450.00 | 21,700.00 | 22,350.00 | 22,350.00 | 9 |
| 2021-12-13 | 22,400.00 | 22,400.00 | 21,000.00 | 21,500.00 | 21,500.00 | 285 |
| 2021-12-10 | 21,650.00 | 21,650.00 | 20,700.00 | 21,600.00 | 21,600.00 | 158 |
| 2021-12-09 | 21,700.00 | 21,700.00 | 21,450.00 | 21,650.00 | 21,650.00 | 753 |
| 2021-12-08 | 22,650.00 | 22,700.00 | 21,000.00 | 21,800.00 | 21,800.00 | 544 |
| 2021-12-07 | 23,000.00 | 23,000.00 | 21,700.00 | 22,650.00 | 22,650.00 | 189 |
| 2021-12-06 | 22,350.00 | 22,350.00 | 21,750.00 | 21,750.00 | 21,750.00 | 314 |
| 2021-12-03 | 21,700.00 | 22,600.00 | 21,600.00 | 22,400.00 | 22,400.00 | 412 |
| 2021-12-02 | 21,800.00 | 22,200.00 | 21,800.00 | 21,850.00 | 21,850.00 | 123 |
| 2021-12-01 | 24,000.00 | 24,000.00 | 21,600.00 | 22,400.00 | 22,400.00 | 607 |
| 2021-11-30 | 23,000.00 | 24,950.00 | 21,600.00 | 22,000.00 | 22,000.00 | 6,391 |
| 2021-11-29 | 25,000.00 | 25,000.00 | 22,450.00 | 24,900.00 | 24,900.00 | 92 |
| 2021-11-26 | 24,000.00 | 24,900.00 | 23,950.00 | 24,750.00 | 24,750.00 | 204 |
| 2021-11-25 | 23,450.00 | 24,000.00 | 23,450.00 | 24,000.00 | 24,000.00 | 21 |
| 2021-11-24 | 22,800.00 | 23,450.00 | 22,800.00 | 23,450.00 | 23,450.00 | 101 |
| 2021-11-23 | 23,800.00 | 23,800.00 | 22,000.00 | 23,700.00 | 23,700.00 | 272 |
| 2021-11-22 | 23,000.00 | 23,950.00 | 20,400.00 | 23,750.00 | 23,750.00 | 328 |
| 2021-11-19 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 1 |
| 2021-11-18 | 22,600.00 | 23,850.00 | 22,600.00 | 23,750.00 | 23,750.00 | 17 |
| 2021-11-17 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 1 |
| 2021-11-16 | 23,750.00 | 23,900.00 | 22,500.00 | 23,900.00 | 23,900.00 | 204 |
| 2021-11-15 | 23,800.00 | 23,800.00 | 23,750.00 | 23,750.00 | 23,750.00 | 91 |
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.