Handsome historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	29,400.00	29,750.00	29,150.00	29,750.00	25,711.45	62,351
2022-08-11	29,400.00	29,600.00	29,050.00	29,450.00	25,452.17	93,041
2022-08-10	29,100.00	29,850.00	28,400.00	29,100.00	25,149.68	287,769
2022-08-09	31,350.00	31,950.00	29,000.00	29,450.00	25,452.17	231,418
2022-08-08	31,700.00	31,900.00	31,200.00	31,350.00	27,094.25	49,281
2022-08-05	31,050.00	31,950.00	30,850.00	31,850.00	27,526.37	81,109
2022-08-04	30,700.00	31,000.00	30,350.00	30,900.00	26,705.33	58,958
2022-08-03	30,750.00	30,850.00	30,450.00	30,600.00	26,446.06	32,394
2022-08-02	30,900.00	30,950.00	30,250.00	30,600.00	26,446.06	44,375
2022-08-01	30,900.00	31,250.00	30,750.00	30,950.00	26,748.55	31,876
2022-07-29	30,750.00	31,200.00	30,550.00	31,100.00	26,878.18	52,004
2022-07-28	31,050.00	31,200.00	30,100.00	30,350.00	26,230.00	57,077
2022-07-27	30,600.00	30,950.00	30,000.00	30,800.00	26,618.91	51,262
2022-07-26	30,550.00	30,950.00	30,550.00	30,600.00	26,446.06	31,598
2022-07-25	30,300.00	31,200.00	30,300.00	30,750.00	26,575.70	27,310
2022-07-22	30,850.00	31,350.00	30,400.00	30,650.00	26,489.27	43,567
2022-07-21	29,950.00	30,850.00	29,950.00	30,750.00	26,575.70	40,022
2022-07-20	30,200.00	30,550.00	30,000.00	30,150.00	26,057.15	62,854
2022-07-19	29,150.00	30,050.00	29,150.00	29,900.00	25,841.08	46,879
2022-07-18	29,200.00	29,750.00	28,850.00	29,500.00	25,495.38	58,144
2022-07-15	29,300.00	29,300.00	28,150.00	28,550.00	24,674.35	54,818
2022-07-14	28,750.00	29,450.00	28,500.00	28,950.00	25,020.05	75,943
2022-07-13	28,750.00	29,350.00	28,650.00	29,200.00	25,236.11	70,492
2022-07-12	30,500.00	30,500.00	28,200.00	28,500.00	24,631.13	143,764
2022-07-11	30,850.00	30,950.00	30,150.00	30,300.00	26,186.78	26,830
2022-07-08	30,500.00	31,450.00	30,500.00	30,750.00	26,575.70	81,139
2022-07-07	30,000.00	30,650.00	29,750.00	30,500.00	26,359.63	61,913
2022-07-06	31,050.00	31,500.00	29,700.00	29,800.00	25,754.66	147,858
2022-07-05	31,600.00	31,700.00	31,100.00	31,500.00	27,223.88	37,136
2022-07-04	31,700.00	31,800.00	30,450.00	30,900.00	26,705.33	38,125
2022-07-01	31,100.00	31,850.00	30,850.00	31,500.00	27,223.88	102,730
2022-06-30	32,050.00	32,050.00	30,600.00	30,700.00	26,532.48	127,399
2022-06-29	32,050.00	32,300.00	31,800.00	32,050.00	27,699.22	48,982
2022-06-28	32,350.00	32,650.00	32,050.00	32,450.00	28,044.92	59,099
2022-06-27	32,600.00	32,700.00	31,950.00	32,450.00	28,044.92	69,500
2022-06-24	31,400.00	32,700.00	31,100.00	32,600.00	28,174.56	46,112
2022-06-23	32,800.00	33,100.00	30,650.00	30,800.00	26,618.91	74,691
2022-06-22	33,900.00	33,900.00	32,100.00	32,300.00	27,915.28	50,432
2022-06-21	32,950.00	33,600.00	32,050.00	33,100.00	28,606.68	86,366
2022-06-20	34,200.00	34,250.00	32,300.00	32,750.00	28,304.20	65,512
2022-06-17	32,850.00	34,350.00	32,300.00	33,900.00	29,298.09	101,630
2022-06-16	34,450.00	35,000.00	33,300.00	33,300.00	28,779.53	211,342
2022-06-15	35,150.00	35,150.00	34,000.00	34,250.00	29,600.57	78,995
2022-06-14	35,400.00	35,450.00	34,200.00	35,000.00	30,248.76	109,451
2022-06-13	36,900.00	37,050.00	35,550.00	35,650.00	30,810.52	96,480
2022-06-10	37,000.00	38,450.00	36,900.00	37,600.00	32,495.81	97,247
2022-06-09	38,400.00	38,400.00	36,600.00	37,600.00	32,495.81	68,120
2022-06-08	38,350.00	38,900.00	38,050.00	38,400.00	33,187.21	44,112
2022-06-07	38,800.00	39,000.00	38,100.00	38,300.00	33,100.79	48,720
2022-06-03	38,500.00	39,550.00	38,200.00	38,750.00	33,489.70	46,854
2022-06-02	38,300.00	38,550.00	37,900.00	38,150.00	32,971.15	39,012
2022-05-31	39,000.00	39,100.00	38,050.00	38,450.00	33,230.42	66,434
2022-05-30	38,300.00	39,350.00	38,300.00	38,850.00	33,576.12	52,922
2022-05-27	37,600.00	38,650.00	37,600.00	38,550.00	33,316.85	68,187
2022-05-26	36,900.00	37,700.00	36,700.00	37,150.00	32,106.90	65,228
2022-05-25	37,300.00	37,650.00	36,900.00	37,000.00	31,977.26	47,294
2022-05-24	37,600.00	37,800.00	36,950.00	37,100.00	32,063.69	63,672
2022-05-23	38,200.00	38,200.00	36,900.00	37,600.00	32,495.81	53,441
2022-05-20	36,300.00	38,100.00	36,300.00	37,800.00	32,668.66	95,892
2022-05-19	37,400.00	37,400.00	35,600.00	36,300.00	31,372.29	112,535

← NewerPage 18 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.