Handsome historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16,940.00 | 16,980.00 | 16,750.00 | 16,920.00 | 15,614.99 | 21,487 |
| 2024-07-24 | 17,120.00 | 17,130.00 | 16,970.00 | 16,980.00 | 15,670.37 | 21,974 |
| 2024-07-23 | 17,260.00 | 17,310.00 | 17,010.00 | 17,070.00 | 15,753.43 | 35,184 |
| 2024-07-22 | 17,420.00 | 17,580.00 | 17,170.00 | 17,260.00 | 15,928.77 | 51,502 |
| 2024-07-19 | 17,600.00 | 17,600.00 | 17,260.00 | 17,380.00 | 16,039.52 | 32,056 |
| 2024-07-18 | 17,710.00 | 17,710.00 | 17,430.00 | 17,620.00 | 16,261.01 | 23,227 |
| 2024-07-17 | 17,500.00 | 17,820.00 | 17,420.00 | 17,650.00 | 16,288.69 | 43,792 |
| 2024-07-16 | 17,540.00 | 17,660.00 | 17,380.00 | 17,500.00 | 16,150.26 | 41,618 |
| 2024-07-15 | 17,590.00 | 17,660.00 | 17,430.00 | 17,630.00 | 16,270.23 | 22,830 |
| 2024-07-12 | 17,300.00 | 17,610.00 | 17,290.00 | 17,590.00 | 16,233.32 | 26,126 |
| 2024-07-11 | 17,330.00 | 17,490.00 | 17,230.00 | 17,330.00 | 15,993.37 | 25,295 |
| 2024-07-10 | 17,440.00 | 17,440.00 | 17,290.00 | 17,290.00 | 15,956.46 | 27,413 |
| 2024-07-09 | 17,770.00 | 17,790.00 | 17,420.00 | 17,420.00 | 16,076.43 | 54,592 |
| 2024-07-08 | 18,000.00 | 18,000.00 | 17,700.00 | 17,750.00 | 16,380.98 | 16,850 |
| 2024-07-05 | 17,760.00 | 18,200.00 | 17,760.00 | 17,950.00 | 16,565.55 | 48,691 |
| 2024-07-04 | 17,680.00 | 17,700.00 | 17,520.00 | 17,680.00 | 16,316.38 | 23,055 |
| 2024-07-03 | 17,900.00 | 17,990.00 | 17,520.00 | 17,680.00 | 16,316.38 | 27,042 |
| 2024-07-02 | 17,700.00 | 17,940.00 | 17,620.00 | 17,850.00 | 16,473.27 | 32,636 |
| 2024-07-01 | 17,630.00 | 17,730.00 | 17,600.00 | 17,640.00 | 16,279.46 | 16,783 |
| 2024-06-28 | 17,640.00 | 17,690.00 | 17,580.00 | 17,690.00 | 16,325.61 | 21,287 |
| 2024-06-27 | 17,610.00 | 17,610.00 | 17,450.00 | 17,570.00 | 16,214.86 | 13,045 |
| 2024-06-26 | 17,560.00 | 17,640.00 | 17,450.00 | 17,610.00 | 16,251.78 | 28,222 |
| 2024-06-25 | 17,620.00 | 17,690.00 | 17,590.00 | 17,590.00 | 16,233.32 | 45,323 |
| 2024-06-24 | 17,750.00 | 17,810.00 | 17,600.00 | 17,700.00 | 16,334.83 | 16,301 |
| 2024-06-21 | 17,900.00 | 17,910.00 | 17,750.00 | 17,750.00 | 16,380.98 | 13,692 |
| 2024-06-20 | 17,820.00 | 17,950.00 | 17,780.00 | 17,900.00 | 16,519.41 | 18,161 |
| 2024-06-19 | 17,830.00 | 17,840.00 | 17,610.00 | 17,790.00 | 16,417.89 | 28,232 |
| 2024-06-18 | 17,750.00 | 17,850.00 | 17,670.00 | 17,830.00 | 16,454.81 | 21,410 |
| 2024-06-17 | 17,820.00 | 17,820.00 | 17,630.00 | 17,730.00 | 16,362.52 | 25,644 |
| 2024-06-14 | 17,990.00 | 17,990.00 | 17,760.00 | 17,770.00 | 16,399.44 | 37,359 |
| 2024-06-13 | 17,980.00 | 18,020.00 | 17,850.00 | 17,880.00 | 16,500.95 | 27,955 |
| 2024-06-12 | 17,880.00 | 18,010.00 | 17,870.00 | 17,920.00 | 16,537.87 | 16,566 |
| 2024-06-11 | 18,080.00 | 18,100.00 | 17,870.00 | 17,880.00 | 16,500.95 | 33,037 |
| 2024-06-10 | 18,100.00 | 18,250.00 | 17,920.00 | 17,980.00 | 16,593.24 | 41,966 |
| 2024-06-07 | 17,890.00 | 18,100.00 | 17,870.00 | 18,100.00 | 16,703.98 | 16,836 |
| 2024-06-05 | 18,040.00 | 18,040.00 | 17,730.00 | 17,850.00 | 16,473.27 | 75,842 |
| 2024-06-04 | 18,170.00 | 18,180.00 | 18,000.00 | 18,040.00 | 16,648.61 | 53,101 |
| 2024-06-03 | 17,970.00 | 18,190.00 | 17,950.00 | 18,180.00 | 16,777.81 | 31,257 |
| 2024-05-31 | 18,280.00 | 18,610.00 | 17,930.00 | 17,930.00 | 16,547.10 | 237,960 |
| 2024-05-30 | 18,240.00 | 18,430.00 | 18,100.00 | 18,200.00 | 16,796.27 | 48,256 |
| 2024-05-29 | 18,470.00 | 18,470.00 | 18,170.00 | 18,210.00 | 16,805.50 | 47,709 |
| 2024-05-28 | 18,530.00 | 18,580.00 | 18,370.00 | 18,460.00 | 17,036.22 | 27,478 |
| 2024-05-27 | 18,630.00 | 18,640.00 | 18,370.00 | 18,530.00 | 17,100.82 | 28,374 |
| 2024-05-24 | 18,740.00 | 18,760.00 | 18,560.00 | 18,630.00 | 17,193.11 | 26,997 |
| 2024-05-23 | 18,780.00 | 18,790.00 | 18,680.00 | 18,770.00 | 17,322.31 | 14,577 |
| 2024-05-22 | 18,650.00 | 18,800.00 | 18,640.00 | 18,780.00 | 17,331.54 | 7,844 |
| 2024-05-21 | 18,870.00 | 18,880.00 | 18,650.00 | 18,680.00 | 17,239.25 | 15,883 |
| 2024-05-20 | 18,860.00 | 18,860.00 | 18,700.00 | 18,830.00 | 17,377.68 | 19,894 |
| 2024-05-17 | 18,860.00 | 19,020.00 | 18,820.00 | 18,860.00 | 17,405.37 | 32,392 |
| 2024-05-16 | 19,050.00 | 19,090.00 | 18,840.00 | 18,860.00 | 17,405.37 | 19,895 |
| 2024-05-14 | 18,700.00 | 19,050.00 | 18,700.00 | 18,860.00 | 17,405.37 | 23,612 |
| 2024-05-13 | 18,830.00 | 18,850.00 | 18,620.00 | 18,700.00 | 17,257.71 | 27,344 |
| 2024-05-10 | 18,950.00 | 19,000.00 | 18,800.00 | 18,830.00 | 17,377.68 | 23,334 |
| 2024-05-09 | 19,220.00 | 19,250.00 | 18,850.00 | 18,850.00 | 17,396.14 | 54,703 |
| 2024-05-08 | 19,390.00 | 19,510.00 | 19,140.00 | 19,170.00 | 17,691.46 | 60,914 |
| 2024-05-07 | 19,700.00 | 19,790.00 | 19,590.00 | 19,710.00 | 18,189.81 | 19,166 |
| 2024-05-03 | 19,670.00 | 19,740.00 | 19,490.00 | 19,650.00 | 18,134.44 | 25,680 |
| 2024-05-02 | 19,600.00 | 19,850.00 | 19,310.00 | 19,590.00 | 18,079.06 | 43,573 |
| 2024-04-30 | 19,510.00 | 19,680.00 | 19,460.00 | 19,620.00 | 18,106.75 | 28,198 |
| 2024-04-29 | 19,360.00 | 19,520.00 | 19,270.00 | 19,510.00 | 18,005.23 | 14,686 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 750.0000 KRW |
| 2025-04-02 | 750.0000 KRW |
| 2023-12-27 | 750.0000 KRW |
| 2022-12-28 | 750.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 450.0000 KRW |
| 2019-12-27 | 450.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.