Handsome historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	38,150.00	38,550.00	37,450.00	37,800.00	32,668.66	76,725
2022-05-17	37,850.00	38,450.00	37,850.00	38,050.00	32,884.72	61,125
2022-05-16	39,150.00	39,150.00	37,700.00	37,900.00	32,755.09	84,564
2022-05-13	38,400.00	39,700.00	38,150.00	39,200.00	33,878.61	109,043
2022-05-12	38,900.00	39,500.00	38,250.00	38,350.00	33,144.00	128,740
2022-05-11	37,100.00	39,350.00	37,100.00	39,100.00	33,792.19	330,141
2022-05-10	36,300.00	37,950.00	35,550.00	37,000.00	31,977.26	348,845
2022-05-09	34,700.00	37,300.00	33,150.00	36,500.00	31,545.14	401,774
2022-05-06	35,250.00	35,300.00	34,500.00	34,700.00	29,989.49	48,325
2022-05-04	35,700.00	35,750.00	35,200.00	35,500.00	30,680.89	43,909
2022-05-03	35,750.00	36,050.00	35,100.00	35,400.00	30,594.46	45,855
2022-05-02	35,450.00	36,200.00	34,850.00	35,850.00	30,983.37	58,292
2022-04-29	35,900.00	36,000.00	35,300.00	35,500.00	30,680.89	79,363
2022-04-28	35,550.00	35,900.00	34,950.00	35,900.00	31,026.59	68,980
2022-04-27	35,100.00	35,700.00	35,000.00	35,550.00	30,724.10	61,726
2022-04-26	36,000.00	36,400.00	35,850.00	36,200.00	31,285.86	51,341
2022-04-25	36,550.00	36,600.00	35,600.00	35,700.00	30,853.74	94,247
2022-04-22	36,900.00	37,300.00	36,650.00	37,150.00	32,106.90	42,890
2022-04-21	37,500.00	37,600.00	37,050.00	37,500.00	32,409.39	47,496
2022-04-20	37,000.00	37,350.00	36,550.00	37,250.00	32,193.32	67,116
2022-04-19	37,300.00	37,600.00	36,700.00	37,200.00	32,150.11	65,914
2022-04-18	36,250.00	37,100.00	35,800.00	37,100.00	32,063.69	56,721
2022-04-15	37,000.00	37,000.00	36,000.00	36,400.00	31,458.71	47,827
2022-04-14	35,950.00	37,100.00	35,850.00	37,000.00	31,977.26	93,209
2022-04-13	36,200.00	36,250.00	35,700.00	36,150.00	31,242.65	51,101
2022-04-12	34,600.00	36,050.00	34,350.00	35,900.00	31,026.59	98,640
2022-04-11	34,450.00	35,000.00	34,300.00	34,650.00	29,946.27	30,848
2022-04-08	35,300.00	35,300.00	34,300.00	34,750.00	30,032.70	55,182
2022-04-07	35,900.00	36,050.00	35,050.00	35,150.00	30,378.40	60,501
2022-04-06	36,200.00	36,500.00	35,800.00	36,200.00	31,285.86	88,913
2022-04-05	35,850.00	36,350.00	35,550.00	36,250.00	31,329.07	81,891
2022-04-04	35,350.00	36,100.00	35,200.00	35,700.00	30,853.74	70,853
2022-04-01	35,350.00	35,650.00	35,100.00	35,350.00	30,551.25	44,998
2022-03-31	35,250.00	35,900.00	35,250.00	35,700.00	30,853.74	73,433
2022-03-30	35,750.00	36,300.00	35,300.00	35,500.00	30,680.89	87,034
2022-03-29	35,600.00	35,900.00	35,100.00	35,500.00	30,680.89	52,862
2022-03-28	34,650.00	35,500.00	34,500.00	35,450.00	30,637.67	56,346
2022-03-25	35,000.00	35,200.00	34,550.00	34,800.00	30,075.91	54,726
2022-03-24	34,500.00	35,000.00	34,500.00	34,950.00	30,205.55	56,096
2022-03-23	35,100.00	35,450.00	34,650.00	34,900.00	30,162.34	38,347
2022-03-22	35,150.00	35,350.00	34,750.00	35,100.00	30,335.19	41,394
2022-03-21	35,350.00	35,650.00	34,900.00	35,400.00	30,594.46	63,633
2022-03-18	34,500.00	35,250.00	34,250.00	35,250.00	30,464.82	48,996
2022-03-17	35,900.00	35,900.00	34,400.00	34,450.00	29,773.42	80,766
2022-03-16	34,600.00	35,200.00	34,350.00	35,200.00	30,421.61	38,580
2022-03-15	34,150.00	35,150.00	33,950.00	34,550.00	29,859.85	37,858
2022-03-14	35,000.00	35,200.00	34,400.00	34,550.00	29,859.85	29,846
2022-03-11	34,200.00	35,350.00	33,900.00	35,200.00	30,421.61	63,022
2022-03-10	33,950.00	34,300.00	33,650.00	34,150.00	29,514.15	51,191
2022-03-08	33,500.00	33,650.00	32,950.00	33,350.00	28,822.75	37,478
2022-03-07	34,650.00	35,450.00	33,350.00	33,700.00	29,125.23	152,348
2022-03-04	36,350.00	36,500.00	35,550.00	35,700.00	30,853.74	30,282
2022-03-03	36,250.00	36,650.00	36,050.00	36,350.00	31,415.50	36,082
2022-03-02	35,850.00	36,300.00	35,500.00	35,900.00	31,026.59	35,691
2022-02-28	35,200.00	35,950.00	34,850.00	35,850.00	30,983.37	35,442
2022-02-25	35,300.00	35,750.00	35,050.00	35,200.00	30,421.61	33,808
2022-02-24	35,750.00	35,900.00	34,750.00	35,100.00	30,335.19	62,517
2022-02-23	34,950.00	36,000.00	34,850.00	36,000.00	31,113.01	57,635
2022-02-22	35,800.00	35,850.00	34,350.00	34,750.00	30,032.70	112,673
2022-02-21	35,550.00	36,200.00	35,350.00	35,950.00	31,069.80	29,623

← NewerPage 19 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.