Handsome historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	27,850.00	28,100.00	27,550.00	27,750.00	24,640.61	48,814
2023-02-07	27,200.00	27,950.00	27,200.00	27,750.00	24,640.61	37,648
2023-02-06	27,950.00	27,950.00	27,300.00	27,350.00	24,285.43	48,474
2023-02-03	27,150.00	28,100.00	27,100.00	27,950.00	24,818.20	53,896
2023-02-02	27,800.00	27,800.00	26,800.00	27,250.00	24,196.64	85,736
2023-02-01	27,200.00	27,600.00	27,000.00	27,100.00	24,063.45	51,119
2023-01-31	26,900.00	27,500.00	26,750.00	27,350.00	24,285.43	38,454
2023-01-30	27,100.00	27,250.00	26,800.00	26,950.00	23,930.25	37,926
2023-01-27	26,900.00	27,600.00	26,900.00	27,100.00	24,063.45	57,279
2023-01-26	26,900.00	27,150.00	26,850.00	27,100.00	24,063.45	44,195
2023-01-25	27,050.00	27,400.00	26,800.00	27,000.00	23,974.65	36,207
2023-01-20	26,800.00	27,250.00	26,450.00	27,150.00	24,107.84	30,661
2023-01-19	26,400.00	27,150.00	26,400.00	27,000.00	23,974.65	18,766
2023-01-18	26,950.00	27,050.00	26,550.00	26,600.00	23,619.47	17,647
2023-01-17	27,100.00	27,400.00	26,600.00	26,800.00	23,797.06	37,276
2023-01-16	27,200.00	27,550.00	27,050.00	27,200.00	24,152.24	40,694
2023-01-13	27,350.00	27,600.00	27,200.00	27,300.00	24,241.04	40,022
2023-01-12	27,300.00	27,500.00	27,000.00	27,050.00	24,019.05	49,536
2023-01-11	27,150.00	27,550.00	27,050.00	27,500.00	24,418.63	28,683
2023-01-10	27,100.00	27,450.00	26,950.00	27,150.00	24,107.84	47,257
2023-01-09	26,250.00	27,300.00	26,050.00	27,050.00	24,019.05	68,181
2023-01-06	25,300.00	26,150.00	25,300.00	25,850.00	22,953.51	40,864
2023-01-05	25,750.00	26,250.00	25,550.00	25,850.00	22,953.51	31,523
2023-01-04	25,750.00	26,050.00	25,200.00	25,850.00	22,953.51	50,361
2023-01-03	25,700.00	26,100.00	24,850.00	25,500.00	22,642.73	96,207
2023-01-02	27,250.00	27,250.00	25,800.00	26,000.00	23,086.70	63,533
2022-12-29	27,350.00	27,550.00	26,550.00	27,050.00	24,019.05	62,521
2022-12-28	27,850.00	28,000.00	27,400.00	27,600.00	24,507.42	70,710
2022-12-27	28,150.00	28,250.00	27,900.00	28,100.00	24,285.43	86,039
2022-12-26	27,800.00	28,350.00	27,700.00	28,150.00	24,328.65	66,648
2022-12-23	28,150.00	28,500.00	27,700.00	27,750.00	23,982.95	82,372
2022-12-22	27,450.00	28,550.00	27,450.00	28,250.00	24,415.07	110,384
2022-12-21	26,800.00	27,850.00	26,800.00	27,400.00	23,680.46	88,401
2022-12-20	26,900.00	27,300.00	26,550.00	26,650.00	23,032.27	51,674
2022-12-19	26,900.00	27,350.00	26,500.00	26,900.00	23,248.33	48,751
2022-12-16	26,700.00	27,300.00	26,400.00	26,900.00	23,248.33	63,522
2022-12-15	26,950.00	27,500.00	26,800.00	26,950.00	23,291.55	63,333
2022-12-14	26,700.00	26,950.00	26,400.00	26,800.00	23,161.91	46,120
2022-12-13	26,650.00	27,000.00	26,350.00	26,500.00	22,902.63	33,834
2022-12-12	27,100.00	27,150.00	26,550.00	26,650.00	23,032.27	56,661
2022-12-09	26,350.00	27,400.00	26,100.00	27,400.00	23,680.46	69,023
2022-12-08	26,450.00	26,800.00	26,050.00	26,100.00	22,556.93	47,458
2022-12-07	25,650.00	26,750.00	25,650.00	26,600.00	22,989.06	62,853
2022-12-06	26,800.00	26,800.00	25,850.00	25,900.00	22,384.08	45,661
2022-12-05	26,200.00	26,850.00	26,200.00	26,650.00	23,032.27	36,491
2022-12-02	26,600.00	26,700.00	26,200.00	26,250.00	22,686.57	47,166
2022-12-01	26,200.00	26,700.00	26,200.00	26,600.00	22,989.06	68,523
2022-11-30	25,900.00	26,350.00	25,750.00	25,850.00	22,340.87	76,604
2022-11-29	25,700.00	25,950.00	25,600.00	25,850.00	22,340.87	26,373
2022-11-28	25,900.00	25,900.00	25,400.00	25,900.00	22,384.08	33,522
2022-11-25	26,350.00	26,350.00	25,950.00	26,000.00	22,470.51	22,985
2022-11-24	26,050.00	26,400.00	26,000.00	26,200.00	22,643.36	22,659
2022-11-23	26,000.00	26,100.00	25,750.00	25,900.00	22,384.08	25,322
2022-11-22	26,400.00	26,450.00	25,750.00	25,850.00	22,340.87	57,216
2022-11-21	26,200.00	26,450.00	25,750.00	26,250.00	22,686.57	45,909
2022-11-18	26,150.00	26,350.00	25,750.00	26,050.00	22,513.72	39,753
2022-11-17	26,450.00	26,750.00	25,750.00	25,900.00	22,384.08	60,610
2022-11-16	26,800.00	26,850.00	26,250.00	26,300.00	22,729.78	43,809
2022-11-15	26,950.00	26,950.00	26,300.00	26,550.00	22,945.85	44,122
2022-11-14	26,000.00	26,900.00	25,950.00	26,700.00	23,075.48	55,653

← NewerPage 16 of 21 · 1,223 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.