Gwangjushinseg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	29,200.00	29,250.00	29,050.00	29,100.00	24,463.86	3,892
2024-07-24	29,350.00	29,350.00	29,200.00	29,200.00	24,547.93	2,168
2024-07-23	29,200.00	29,350.00	29,200.00	29,250.00	24,589.96	3,853
2024-07-22	29,350.00	29,400.00	29,250.00	29,300.00	24,632.00	1,616
2024-07-19	29,700.00	29,700.00	29,250.00	29,300.00	24,632.00	7,494
2024-07-18	29,750.00	29,800.00	29,400.00	29,500.00	24,800.13	10,467
2024-07-17	29,900.00	30,000.00	29,650.00	29,700.00	24,968.27	15,622
2024-07-16	30,050.00	30,150.00	29,850.00	29,900.00	25,136.41	5,917
2024-07-15	30,200.00	30,200.00	30,000.00	30,000.00	25,220.47	10,663
2024-07-12	30,300.00	30,300.00	30,150.00	30,200.00	25,388.61	3,352
2024-07-11	30,350.00	30,350.00	30,150.00	30,200.00	25,388.61	5,081
2024-07-10	30,350.00	30,400.00	30,200.00	30,400.00	25,556.75	1,803
2024-07-09	30,350.00	30,450.00	30,250.00	30,350.00	25,514.71	2,501
2024-07-08	30,350.00	30,500.00	30,250.00	30,500.00	25,640.82	3,424
2024-07-05	30,600.00	30,600.00	30,300.00	30,500.00	25,640.82	3,574
2024-07-04	30,600.00	30,650.00	30,400.00	30,500.00	25,640.82	1,181
2024-07-03	30,500.00	30,650.00	30,300.00	30,600.00	25,724.88	7,010
2024-07-02	30,500.00	30,550.00	30,350.00	30,350.00	25,514.71	2,322
2024-07-01	30,450.00	30,550.00	30,350.00	30,500.00	25,640.82	3,262
2024-06-28	30,250.00	30,450.00	30,250.00	30,450.00	25,598.78	1,801
2024-06-27	30,200.00	30,450.00	30,200.00	30,250.00	25,430.65	2,261
2024-06-26	30,250.00	30,400.00	30,150.00	30,200.00	25,388.61	1,656
2024-06-25	30,400.00	30,400.00	30,200.00	30,200.00	25,388.61	2,098
2024-06-24	30,350.00	30,350.00	30,250.00	30,300.00	25,472.68	880
2024-06-21	30,350.00	30,400.00	30,200.00	30,200.00	25,388.61	1,948
2024-06-20	30,250.00	30,400.00	30,200.00	30,250.00	25,430.65	3,490
2024-06-19	30,300.00	30,400.00	30,150.00	30,200.00	25,388.61	4,202
2024-06-18	30,350.00	30,500.00	30,300.00	30,300.00	25,472.68	1,444
2024-06-17	30,350.00	30,450.00	30,100.00	30,400.00	25,556.75	4,596
2024-06-14	30,350.00	30,350.00	30,150.00	30,250.00	25,430.65	3,942
2024-06-13	30,400.00	30,450.00	30,200.00	30,200.00	25,388.61	2,806
2024-06-12	30,350.00	30,450.00	30,250.00	30,400.00	25,556.75	1,601
2024-06-11	30,300.00	30,700.00	30,150.00	30,350.00	25,514.71	5,716
2024-06-10	30,350.00	30,500.00	30,300.00	30,450.00	25,598.78	2,308
2024-06-07	30,300.00	30,300.00	30,250.00	30,300.00	25,472.68	2,751
2024-06-05	30,250.00	30,350.00	30,200.00	30,250.00	25,430.65	3,612
2024-06-04	30,450.00	30,600.00	30,250.00	30,300.00	25,472.68	5,560
2024-06-03	30,600.00	30,750.00	30,450.00	30,450.00	25,598.78	6,566
2024-05-31	30,500.00	30,550.00	30,350.00	30,500.00	25,640.82	4,846
2024-05-30	30,600.00	30,700.00	30,450.00	30,450.00	25,598.78	3,098
2024-05-29	31,000.00	31,000.00	30,550.00	30,600.00	25,724.88	4,314
2024-05-28	30,950.00	30,950.00	30,700.00	30,900.00	25,977.09	2,470
2024-05-27	30,800.00	30,950.00	30,700.00	30,800.00	25,893.02	4,052
2024-05-24	30,900.00	30,900.00	30,700.00	30,800.00	25,893.02	3,819
2024-05-23	30,900.00	30,950.00	30,700.00	30,850.00	25,935.05	3,269
2024-05-22	31,050.00	31,050.00	30,850.00	30,900.00	25,977.09	2,644
2024-05-21	31,100.00	31,150.00	30,900.00	31,000.00	26,061.16	3,554
2024-05-20	31,100.00	31,200.00	31,000.00	31,150.00	26,187.26	2,466
2024-05-17	31,100.00	31,200.00	31,000.00	31,100.00	26,145.23	2,174
2024-05-16	31,100.00	31,250.00	31,100.00	31,200.00	26,229.29	1,430
2024-05-14	31,100.00	31,250.00	31,000.00	31,100.00	26,145.23	5,428
2024-05-13	31,300.00	31,350.00	31,050.00	31,050.00	26,103.19	4,383
2024-05-10	31,250.00	31,400.00	31,150.00	31,300.00	26,313.36	2,946
2024-05-09	31,350.00	31,400.00	31,200.00	31,250.00	26,271.33	1,746
2024-05-08	31,350.00	31,350.00	31,150.00	31,200.00	26,229.29	1,007
2024-05-07	31,500.00	31,600.00	31,050.00	31,200.00	26,229.29	3,594
2024-05-03	31,300.00	31,400.00	31,000.00	31,400.00	26,397.43	3,720
2024-05-02	31,150.00	31,400.00	30,950.00	31,100.00	26,145.23	3,898
2024-04-30	31,150.00	31,300.00	31,000.00	31,150.00	26,187.26	3,444
2024-04-29	31,550.00	31,550.00	31,000.00	31,050.00	26,103.19	8,498

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	600.0000 KRW
2026-05-28	600.0000 KRW
2026-03-30	2,400.0000 KRW
2025-03-28	2,200.0000 KRW
2023-12-27	2,200.0000 KRW
2022-12-28	2,200.0000 KRW
2021-12-29	8,500.0000 KRW
2020-12-29	3,500.0000 KRW
2019-12-27	3,500.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.