336040 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 4,500.00 | 4,500.00 | 3,655.00 | 3,690.00 | 3,690.00 | 1,989 |
| 2024-10-22 | 4,500.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | 43 |
| 2024-10-21 | 4,900.00 | 4,995.00 | 4,165.00 | 4,600.00 | 4,600.00 | 834 |
| 2024-10-18 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1 |
| 2024-10-17 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1 |
| 2024-10-16 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1 |
| 2024-10-15 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1 |
| 2024-10-14 | 5,000.00 | 5,000.00 | 4,700.00 | 4,880.00 | 4,880.00 | 64 |
| 2024-10-11 | 5,000.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 52 |
| 2024-10-10 | 5,100.00 | 5,100.00 | 4,400.00 | 4,900.00 | 4,900.00 | 102 |
| 2024-10-08 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1 |
| 2024-10-07 | 5,090.00 | 5,090.00 | 4,800.00 | 4,990.00 | 4,990.00 | 9 |
| 2024-10-04 | 4,610.00 | 5,000.00 | 4,610.00 | 5,000.00 | 5,000.00 | 351 |
| 2024-10-02 | 5,510.00 | 5,510.00 | 5,000.00 | 5,420.00 | 5,420.00 | 125 |
| 2024-09-30 | 4,500.00 | 4,800.00 | 4,100.00 | 4,800.00 | 4,800.00 | 233 |
| 2024-09-27 | 4,800.00 | 4,800.00 | 4,300.00 | 4,800.00 | 4,800.00 | 31 |
| 2024-09-26 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 10 |
| 2024-09-25 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 54 |
| 2024-09-24 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4 |
| 2024-09-23 | 4,700.00 | 4,700.00 | 4,300.00 | 4,500.00 | 4,500.00 | 24 |
| 2024-09-20 | 4,600.00 | 4,600.00 | 4,200.00 | 4,600.00 | 4,600.00 | 70 |
| 2024-09-19 | 4,300.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 88 |
| 2024-09-13 | 4,300.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | 12 |
| 2024-09-12 | 4,300.00 | 4,300.00 | 4,250.00 | 4,300.00 | 4,300.00 | 55 |
| 2024-09-11 | 4,400.00 | 4,400.00 | 4,000.00 | 4,295.00 | 4,295.00 | 212 |
| 2024-09-10 | 4,600.00 | 4,800.00 | 4,200.00 | 4,340.00 | 4,340.00 | 2,081 |
| 2024-09-09 | 4,680.00 | 4,895.00 | 4,665.00 | 4,895.00 | 4,895.00 | 72 |
| 2024-09-06 | 5,360.00 | 5,360.00 | 4,580.00 | 4,580.00 | 4,580.00 | 3,042 |
| 2024-09-05 | 5,390.00 | 5,390.00 | 5,100.00 | 5,380.00 | 5,380.00 | 187 |
| 2024-09-04 | 6,000.00 | 6,200.00 | 5,100.00 | 5,490.00 | 5,490.00 | 4,466 |
| 2024-09-03 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2 |
| 2024-09-02 | 6,000.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 94 |
| 2024-08-30 | 5,990.00 | 5,990.00 | 5,700.00 | 5,990.00 | 5,990.00 | 35 |
| 2024-08-29 | 6,200.00 | 6,400.00 | 5,800.00 | 6,000.00 | 6,000.00 | 33 |
| 2024-08-28 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 0 |
| 2024-08-27 | 6,590.00 | 6,590.00 | 5,600.00 | 6,490.00 | 6,490.00 | 479 |
| 2024-08-26 | 6,590.00 | 6,590.00 | 6,200.00 | 6,540.00 | 6,540.00 | 69 |
| 2024-08-23 | 6,600.00 | 6,600.00 | 6,250.00 | 6,500.00 | 6,500.00 | 102 |
| 2024-08-22 | 6,370.00 | 6,580.00 | 6,000.00 | 6,580.00 | 6,580.00 | 106 |
| 2024-08-21 | 6,200.00 | 6,400.00 | 6,010.00 | 6,390.00 | 6,390.00 | 974 |
| 2024-08-20 | 6,800.00 | 6,800.00 | 5,800.00 | 6,600.00 | 6,600.00 | 476 |
| 2024-08-19 | 6,800.00 | 7,200.00 | 6,200.00 | 6,800.00 | 6,800.00 | 290 |
| 2024-08-16 | 7,200.00 | 7,200.00 | 6,600.00 | 7,100.00 | 7,100.00 | 23 |
| 2024-08-14 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 12 |
| 2024-08-13 | 6,800.00 | 7,590.00 | 6,200.00 | 6,800.00 | 6,800.00 | 363 |
| 2024-08-12 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2 |
| 2024-08-09 | 7,400.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 111 |
| 2024-08-08 | 7,380.00 | 7,380.00 | 7,000.00 | 7,380.00 | 7,380.00 | 174 |
| 2024-08-07 | 7,400.00 | 7,400.00 | 7,390.00 | 7,390.00 | 7,390.00 | 21 |
| 2024-08-06 | 7,000.00 | 7,600.00 | 7,000.00 | 7,390.00 | 7,390.00 | 329 |
| 2024-08-05 | 7,000.00 | 8,000.00 | 7,000.00 | 7,600.00 | 7,600.00 | 283 |
| 2024-08-02 | 7,200.00 | 8,000.00 | 7,010.00 | 7,010.00 | 7,010.00 | 127 |
| 2024-08-01 | 8,400.00 | 8,400.00 | 7,240.00 | 7,240.00 | 7,240.00 | 62 |
| 2024-07-31 | 8,600.00 | 8,600.00 | 8,200.00 | 8,500.00 | 8,500.00 | 22 |
| 2024-07-30 | 8,790.00 | 8,790.00 | 8,400.00 | 8,680.00 | 8,680.00 | 69 |
| 2024-07-29 | 8,500.00 | 8,800.00 | 8,500.00 | 8,640.00 | 8,640.00 | 128 |
| 2024-07-26 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1 |
| 2024-07-25 | 8,590.00 | 8,590.00 | 8,400.00 | 8,540.00 | 8,540.00 | 20 |
| 2024-07-24 | 8,970.00 | 8,970.00 | 8,600.00 | 8,600.00 | 8,600.00 | 538 |
| 2024-07-23 | 8,000.00 | 8,990.00 | 7,600.00 | 8,980.00 | 8,980.00 | 2,541 |
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.