336040 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 4,100.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 5 |
| 2025-04-18 | 4,300.00 | 4,300.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2 |
| 2025-04-17 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 3 |
| 2025-04-16 | 4,200.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | 12 |
| 2025-04-15 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 11 |
| 2025-04-14 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 1 |
| 2025-04-11 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 2 |
| 2025-04-10 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 32 |
| 2025-04-09 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2 |
| 2025-04-08 | 4,000.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 13 |
| 2025-04-07 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 20 |
| 2025-04-04 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0 |
| 2025-04-03 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0 |
| 2025-04-02 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1 |
| 2025-04-01 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1 |
| 2025-03-31 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1 |
| 2025-03-28 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2025-03-27 | 4,100.00 | 4,100.00 | 3,800.00 | 4,000.00 | 4,000.00 | 15 |
| 2025-03-26 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 1 |
| 2025-03-25 | 3,900.00 | 4,100.00 | 3,800.00 | 3,800.00 | 3,800.00 | 12 |
| 2025-03-24 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 25 |
| 2025-03-21 | 4,200.00 | 4,200.00 | 3,900.00 | 4,100.00 | 4,100.00 | 13 |
| 2025-03-20 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 2 |
| 2025-03-19 | 4,300.00 | 4,300.00 | 4,000.00 | 4,000.00 | 4,000.00 | 12 |
| 2025-03-18 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1 |
| 2025-03-17 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1 |
| 2025-03-14 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 7 |
| 2025-03-13 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1 |
| 2025-03-12 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1 |
| 2025-03-11 | 4,200.00 | 4,300.00 | 4,200.00 | 4,280.00 | 4,280.00 | 20 |
| 2025-03-10 | 4,200.00 | 4,200.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3 |
| 2025-03-07 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 10 |
| 2025-03-06 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1 |
| 2025-03-05 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1 |
| 2025-03-04 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0 |
| 2025-02-28 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1 |
| 2025-02-27 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1 |
| 2025-02-26 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 2 |
| 2025-02-25 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1 |
| 2025-02-24 | 4,200.00 | 4,200.00 | 4,195.00 | 4,195.00 | 4,195.00 | 2 |
| 2025-02-21 | 4,100.00 | 4,195.00 | 4,100.00 | 4,195.00 | 4,195.00 | 12 |
| 2025-02-20 | 4,200.00 | 4,200.00 | 3,900.00 | 4,100.00 | 4,100.00 | 14 |
| 2025-02-19 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1 |
| 2025-02-18 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1 |
| 2025-02-17 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1 |
| 2025-02-14 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 16 |
| 2025-02-13 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 1 |
| 2025-02-12 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 1 |
| 2025-02-11 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1 |
| 2025-02-10 | 4,200.00 | 4,200.00 | 4,195.00 | 4,195.00 | 4,195.00 | 25 |
| 2025-02-07 | 4,200.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 7 |
| 2025-02-06 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 2 |
| 2025-02-05 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 10 |
| 2025-02-04 | 4,200.00 | 4,200.00 | 3,900.00 | 4,200.00 | 4,200.00 | 5 |
| 2025-02-03 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 21 |
| 2025-01-31 | 3,900.00 | 4,200.00 | 3,900.00 | 4,190.00 | 4,190.00 | 15 |
| 2025-01-24 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1 |
| 2025-01-23 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1 |
| 2025-01-22 | 4,200.00 | 4,200.00 | 3,900.00 | 4,100.00 | 4,100.00 | 15 |
| 2025-01-21 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 38 |
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.