Handsome historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	35,850.00	36,600.00	35,700.00	36,350.00	31,415.50	28,335
2022-02-17	36,300.00	37,000.00	35,500.00	35,950.00	31,069.80	79,260
2022-02-16	35,200.00	36,050.00	35,200.00	35,950.00	31,069.80	60,450
2022-02-15	35,900.00	36,400.00	34,800.00	34,850.00	30,119.12	69,964
2022-02-14	36,000.00	36,400.00	35,150.00	35,900.00	31,026.59	43,542
2022-02-11	36,700.00	37,200.00	35,250.00	36,350.00	31,415.50	66,088
2022-02-10	36,150.00	37,250.00	36,100.00	36,900.00	31,890.84	126,897
2022-02-09	36,100.00	36,750.00	35,200.00	36,000.00	31,113.01	113,969
2022-02-08	37,700.00	38,000.00	34,950.00	35,750.00	30,896.95	277,495
2022-02-07	35,500.00	38,000.00	34,800.00	37,800.00	32,668.66	209,891
2022-02-04	34,550.00	35,550.00	34,150.00	35,400.00	30,594.46	61,344
2022-02-03	33,600.00	35,400.00	33,600.00	34,550.00	29,859.85	67,582
2022-01-28	31,550.00	33,550.00	30,550.00	33,500.00	28,952.38	106,727
2022-01-27	33,100.00	33,200.00	31,350.00	31,550.00	27,267.10	110,627
2022-01-26	33,350.00	33,850.00	32,850.00	32,950.00	28,477.05	83,313
2022-01-25	34,450.00	34,850.00	33,300.00	33,600.00	29,038.81	85,968
2022-01-24	35,850.00	35,850.00	34,500.00	34,500.00	29,816.64	70,234
2022-01-21	36,000.00	36,250.00	34,950.00	35,250.00	30,464.82	91,978
2022-01-20	35,900.00	36,550.00	35,500.00	36,050.00	31,156.22	70,948
2022-01-19	35,300.00	36,100.00	34,950.00	35,650.00	30,810.52	72,832
2022-01-18	36,650.00	36,850.00	35,450.00	35,700.00	30,853.74	82,975
2022-01-17	35,600.00	36,550.00	35,250.00	36,350.00	31,415.50	75,542
2022-01-14	35,950.00	36,150.00	34,700.00	35,450.00	30,637.67	138,835
2022-01-13	36,100.00	37,350.00	35,800.00	36,100.00	31,199.44	109,850
2022-01-12	36,100.00	36,500.00	35,800.00	36,100.00	31,199.44	52,324
2022-01-11	36,250.00	37,050.00	35,750.00	35,800.00	30,940.16	50,499
2022-01-10	36,000.00	36,950.00	35,800.00	36,600.00	31,631.56	41,065
2022-01-07	35,900.00	36,650.00	35,900.00	36,200.00	31,285.86	44,020
2022-01-06	35,800.00	36,900.00	35,800.00	36,400.00	31,458.71	64,536
2022-01-05	35,900.00	36,700.00	35,800.00	36,100.00	31,199.44	50,858
2022-01-04	36,000.00	36,500.00	35,600.00	36,300.00	31,372.29	54,678
2022-01-03	35,700.00	36,050.00	35,500.00	35,950.00	31,069.80	56,807
2021-12-30	35,800.00	36,250.00	35,300.00	35,600.00	30,767.31	52,741
2021-12-29	35,750.00	36,350.00	35,350.00	36,250.00	31,329.07	65,113
2021-12-28	35,850.00	36,250.00	35,250.00	36,100.00	30,680.89	87,026
2021-12-27	35,750.00	35,800.00	35,450.00	35,550.00	30,213.45	43,787
2021-12-24	35,200.00	35,900.00	35,200.00	35,750.00	30,383.43	37,157
2021-12-23	36,000.00	36,300.00	35,100.00	35,200.00	29,915.99	49,291
2021-12-22	34,850.00	36,150.00	34,850.00	35,900.00	30,510.91	57,456
2021-12-21	35,050.00	35,250.00	34,400.00	34,750.00	29,533.54	68,735
2021-12-20	36,000.00	36,000.00	34,950.00	35,050.00	29,788.51	60,058
2021-12-17	36,300.00	36,700.00	35,900.00	36,250.00	30,808.37	30,728
2021-12-16	36,300.00	36,450.00	35,800.00	36,250.00	30,808.37	38,136
2021-12-15	37,200.00	37,300.00	36,250.00	36,250.00	30,808.37	25,214
2021-12-14	37,200.00	37,550.00	36,750.00	36,900.00	31,360.79	30,668
2021-12-13	37,450.00	37,950.00	37,400.00	37,400.00	31,785.74	36,180
2021-12-10	37,850.00	37,900.00	37,450.00	37,600.00	31,955.71	31,546
2021-12-09	37,300.00	38,000.00	37,250.00	37,850.00	32,168.19	75,031
2021-12-08	38,150.00	38,200.00	37,000.00	37,300.00	31,700.75	66,134
2021-12-07	36,150.00	37,750.00	36,100.00	37,600.00	31,955.71	85,554
2021-12-06	36,650.00	36,650.00	35,400.00	36,000.00	30,595.90	56,064
2021-12-03	36,050.00	36,850.00	35,550.00	36,600.00	31,105.83	47,051
2021-12-02	34,300.00	36,300.00	34,100.00	35,900.00	30,510.91	65,449
2021-12-01	35,200.00	35,550.00	34,150.00	34,950.00	29,703.52	113,744
2021-11-30	36,450.00	37,050.00	34,800.00	35,100.00	29,831.00	84,941
2021-11-29	36,500.00	36,950.00	35,500.00	36,450.00	30,978.35	93,603
2021-11-26	36,950.00	37,600.00	36,800.00	37,000.00	31,445.78	72,577
2021-11-25	37,500.00	38,350.00	36,850.00	37,050.00	31,488.28	103,881
2021-11-24	38,250.00	38,500.00	37,450.00	37,650.00	31,998.21	76,078
2021-11-23	38,000.00	38,600.00	37,800.00	38,400.00	32,635.62	76,980

← NewerPage 20 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.