Handsome historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20,750.00	21,950.00	20,750.00	21,650.00	19,224.12	119,940
2023-07-31	20,750.00	21,150.00	20,750.00	20,750.00	18,424.96	60,811
2023-07-28	20,950.00	21,050.00	20,600.00	20,700.00	18,380.57	40,182
2023-07-27	20,100.00	21,250.00	20,100.00	21,200.00	18,824.54	103,965
2023-07-26	20,250.00	20,400.00	19,800.00	20,100.00	17,847.80	140,667
2023-07-25	20,450.00	20,550.00	20,150.00	20,500.00	18,202.98	72,069
2023-07-24	21,250.00	21,400.00	20,500.00	20,550.00	18,247.37	76,659
2023-07-21	21,150.00	21,400.00	21,000.00	21,200.00	18,824.54	43,417
2023-07-20	21,250.00	21,400.00	21,050.00	21,150.00	18,780.14	57,957
2023-07-19	21,700.00	21,750.00	21,300.00	21,300.00	18,913.34	62,346
2023-07-18	22,100.00	22,200.00	21,600.00	21,700.00	19,268.52	48,609
2023-07-17	22,500.00	22,550.00	21,900.00	21,950.00	19,490.50	38,457
2023-07-14	22,550.00	22,550.00	22,150.00	22,500.00	19,978.88	30,006
2023-07-13	22,350.00	22,750.00	22,200.00	22,350.00	19,845.68	75,243
2023-07-12	22,250.00	22,250.00	21,850.00	22,200.00	19,712.49	55,605
2023-07-11	21,850.00	22,050.00	21,550.00	22,000.00	19,534.90	67,683
2023-07-10	21,800.00	22,050.00	21,550.00	21,800.00	19,357.31	79,401
2023-07-07	22,050.00	22,100.00	21,450.00	21,750.00	19,312.91	141,123
2023-07-06	22,200.00	22,300.00	21,700.00	22,150.00	19,668.09	92,749
2023-07-05	22,600.00	22,650.00	22,000.00	22,100.00	19,623.70	117,683
2023-07-04	23,050.00	23,250.00	22,400.00	22,500.00	19,978.88	104,514
2023-07-03	23,250.00	23,600.00	22,950.00	23,250.00	20,644.84	59,413
2023-06-30	23,150.00	23,250.00	22,800.00	23,250.00	20,644.84	47,460
2023-06-29	23,700.00	23,800.00	23,000.00	23,050.00	20,467.25	32,373
2023-06-28	22,850.00	23,950.00	22,850.00	23,700.00	21,044.42	87,304
2023-06-27	23,100.00	23,150.00	22,550.00	22,900.00	20,334.06	74,994
2023-06-26	22,850.00	23,150.00	22,550.00	23,000.00	20,422.85	31,065
2023-06-23	23,550.00	23,550.00	22,750.00	22,850.00	20,289.66	75,858
2023-06-22	23,350.00	23,700.00	23,150.00	23,700.00	21,044.42	50,613
2023-06-21	23,950.00	23,950.00	23,200.00	23,300.00	20,689.24	67,283
2023-06-20	24,000.00	24,100.00	23,800.00	23,900.00	21,222.01	25,127
2023-06-19	24,000.00	24,000.00	23,750.00	24,000.00	21,310.80	32,013
2023-06-16	23,600.00	24,000.00	23,550.00	24,000.00	21,310.80	50,706
2023-06-15	23,800.00	24,000.00	23,350.00	23,500.00	20,866.83	50,769
2023-06-14	23,900.00	24,100.00	23,600.00	23,750.00	21,088.81	53,960
2023-06-13	24,300.00	24,450.00	23,650.00	24,000.00	21,310.80	61,511
2023-06-12	24,400.00	24,400.00	24,000.00	24,200.00	21,488.39	40,162
2023-06-09	24,650.00	24,650.00	24,050.00	24,350.00	21,621.58	89,377
2023-06-08	24,100.00	24,650.00	23,950.00	24,650.00	21,887.97	79,475
2023-06-07	24,350.00	24,500.00	24,050.00	24,050.00	21,355.20	44,808
2023-06-05	23,800.00	24,400.00	23,700.00	24,250.00	21,532.79	76,701
2023-06-02	23,300.00	23,800.00	23,150.00	23,600.00	20,955.62	36,465
2023-06-01	23,200.00	23,500.00	23,050.00	23,300.00	20,689.24	78,219
2023-05-31	24,100.00	24,250.00	23,000.00	23,100.00	20,511.65	175,713
2023-05-30	24,850.00	24,850.00	24,200.00	24,250.00	21,532.79	38,561
2023-05-26	24,750.00	24,750.00	24,300.00	24,500.00	21,754.78	46,631
2023-05-25	25,050.00	25,100.00	24,450.00	24,600.00	21,843.57	84,563
2023-05-24	25,100.00	25,200.00	24,900.00	24,900.00	22,109.96	36,086
2023-05-23	25,550.00	25,550.00	25,100.00	25,300.00	22,465.14	27,613
2023-05-22	25,400.00	25,700.00	25,200.00	25,400.00	22,553.93	38,018
2023-05-19	25,400.00	25,650.00	25,150.00	25,350.00	22,509.53	43,879
2023-05-18	24,950.00	25,550.00	24,800.00	25,550.00	22,687.12	43,042
2023-05-17	25,200.00	25,400.00	24,850.00	24,950.00	22,154.35	50,740
2023-05-16	25,700.00	25,950.00	25,250.00	25,350.00	22,509.53	32,996
2023-05-15	25,800.00	26,050.00	25,400.00	25,900.00	22,997.91	48,251
2023-05-12	26,450.00	26,650.00	25,900.00	26,050.00	23,131.10	53,284
2023-05-11	26,200.00	26,900.00	26,050.00	26,650.00	23,663.87	86,231
2023-05-10	25,700.00	26,250.00	25,650.00	26,100.00	23,175.50	81,838
2023-05-09	25,800.00	25,800.00	25,450.00	25,650.00	22,775.92	50,325
2023-05-08	24,850.00	25,500.00	24,850.00	25,400.00	22,553.93	32,730

← NewerPage 14 of 21 · 1,227 trading daysOlder →

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.