Handsome historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	26,350.00	26,600.00	25,750.00	25,950.00	22,427.30	71,406
2022-11-10	25,600.00	26,000.00	25,450.00	25,650.00	22,168.02	31,012
2022-11-09	26,350.00	26,450.00	25,650.00	25,700.00	22,211.23	32,811
2022-11-08	25,800.00	26,450.00	25,600.00	26,000.00	22,470.51	55,953
2022-11-07	25,200.00	25,900.00	25,100.00	25,650.00	22,168.02	36,474
2022-11-04	24,900.00	25,400.00	24,600.00	25,350.00	21,908.75	40,721
2022-11-03	25,000.00	25,350.00	24,750.00	25,000.00	21,606.26	34,980
2022-11-02	25,150.00	25,750.00	25,000.00	25,250.00	21,822.32	33,581
2022-11-01	25,100.00	25,550.00	24,550.00	25,450.00	21,995.17	30,617
2022-10-31	25,450.00	25,450.00	24,900.00	25,100.00	21,692.68	46,436
2022-10-28	25,650.00	25,850.00	25,100.00	25,300.00	21,865.53	42,825
2022-10-27	24,900.00	25,750.00	24,900.00	25,650.00	22,168.02	52,428
2022-10-26	25,000.00	25,100.00	24,450.00	24,700.00	21,346.98	52,203
2022-10-25	25,600.00	25,600.00	24,850.00	25,000.00	21,606.26	61,796
2022-10-24	25,200.00	26,000.00	25,200.00	25,600.00	22,124.81	65,386
2022-10-21	25,100.00	25,400.00	24,700.00	25,100.00	21,692.68	71,810
2022-10-20	25,700.00	25,950.00	25,000.00	25,300.00	21,865.53	71,768
2022-10-19	26,150.00	26,450.00	25,700.00	25,950.00	22,427.30	53,543
2022-10-18	25,850.00	26,400.00	25,650.00	26,400.00	22,816.21	43,166
2022-10-17	25,450.00	25,800.00	25,050.00	25,550.00	22,081.60	48,656
2022-10-14	25,050.00	26,100.00	25,000.00	25,700.00	22,211.23	60,313
2022-10-13	24,600.00	25,350.00	24,350.00	24,800.00	21,433.41	181,636
2022-10-12	24,200.00	24,650.00	23,750.00	24,450.00	21,130.92	193,339
2022-10-11	25,300.00	25,400.00	24,300.00	24,450.00	21,130.92	89,545
2022-10-07	25,400.00	25,750.00	24,900.00	25,550.00	22,081.60	66,144
2022-10-06	25,400.00	26,000.00	25,400.00	25,700.00	22,211.23	70,060
2022-10-05	26,150.00	26,150.00	25,050.00	25,400.00	21,951.96	80,239
2022-10-04	25,900.00	26,150.00	25,500.00	25,800.00	22,297.66	65,755
2022-09-30	26,200.00	26,350.00	25,350.00	25,700.00	22,211.23	54,084
2022-09-29	25,100.00	26,350.00	25,100.00	25,850.00	22,340.87	130,950
2022-09-28	25,000.00	25,500.00	24,350.00	24,900.00	21,519.83	91,621
2022-09-27	25,400.00	25,550.00	24,850.00	25,400.00	21,951.96	64,651
2022-09-26	26,600.00	26,600.00	25,000.00	25,300.00	21,865.53	93,782
2022-09-23	27,100.00	27,500.00	26,500.00	26,600.00	22,989.06	51,174
2022-09-22	26,900.00	27,300.00	26,650.00	27,100.00	23,421.18	51,213
2022-09-21	27,200.00	27,500.00	26,950.00	27,100.00	23,421.18	49,117
2022-09-20	27,200.00	27,350.00	26,950.00	27,300.00	23,594.03	40,257
2022-09-19	26,850.00	27,300.00	26,650.00	26,900.00	23,248.33	59,432
2022-09-16	27,100.00	27,150.00	26,500.00	26,800.00	23,161.91	38,015
2022-09-15	26,900.00	27,600.00	26,750.00	27,100.00	23,421.18	43,322
2022-09-14	26,600.00	27,100.00	26,600.00	26,900.00	23,248.33	46,191
2022-09-13	27,500.00	27,900.00	27,500.00	27,600.00	23,853.31	51,170
2022-09-08	27,200.00	27,300.00	26,850.00	27,000.00	23,334.76	43,921
2022-09-07	27,100.00	27,200.00	26,650.00	26,900.00	23,248.33	41,389
2022-09-06	27,200.00	27,450.00	27,050.00	27,300.00	23,594.03	30,132
2022-09-05	27,500.00	27,750.00	27,100.00	27,300.00	23,594.03	47,073
2022-09-02	27,550.00	27,700.00	27,300.00	27,500.00	23,766.88	33,284
2022-09-01	28,250.00	28,300.00	27,350.00	27,350.00	23,637.25	61,845
2022-08-31	27,900.00	28,800.00	27,750.00	28,400.00	24,544.71	63,302
2022-08-30	27,750.00	28,550.00	27,450.00	28,050.00	24,242.22	59,648
2022-08-29	27,600.00	27,950.00	27,400.00	27,550.00	23,810.10	65,773
2022-08-26	28,750.00	28,850.00	28,300.00	28,600.00	24,717.56	54,769
2022-08-25	28,150.00	28,900.00	28,000.00	28,600.00	24,717.56	74,674
2022-08-24	27,850.00	28,150.00	27,200.00	27,900.00	24,112.58	90,155
2022-08-23	28,450.00	28,550.00	27,650.00	27,800.00	24,026.16	127,617
2022-08-22	29,000.00	29,000.00	28,400.00	28,650.00	24,760.77	50,439
2022-08-19	29,150.00	29,300.00	28,850.00	29,000.00	25,063.26	38,171
2022-08-18	29,000.00	29,350.00	28,900.00	29,150.00	25,192.90	28,332
2022-08-17	29,600.00	29,950.00	29,150.00	29,250.00	25,279.32	76,518
2022-08-16	29,950.00	29,950.00	29,250.00	29,450.00	25,452.17	64,082

← NewerPage 17 of 21 · 1,228 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.