Gwangjushinseg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	31,550.00	31,550.00	31,000.00	31,050.00	26,103.19	8,498
2024-04-26	31,300.00	31,600.00	30,800.00	31,600.00	26,565.57	10,706
2024-04-25	31,100.00	31,150.00	30,900.00	31,100.00	26,145.23	2,936
2024-04-24	31,050.00	31,250.00	30,750.00	30,950.00	26,019.12	4,617
2024-04-23	30,850.00	31,200.00	30,800.00	31,100.00	26,145.23	4,252
2024-04-22	30,550.00	31,100.00	30,400.00	30,850.00	25,935.05	9,063
2024-04-19	30,250.00	30,600.00	30,000.00	30,600.00	25,724.88	6,439
2024-04-18	30,400.00	30,450.00	30,250.00	30,250.00	25,430.65	1,507
2024-04-17	30,350.00	30,450.00	30,200.00	30,200.00	25,388.61	3,703
2024-04-16	30,150.00	30,350.00	29,950.00	30,350.00	25,514.71	20,513
2024-04-15	30,400.00	30,500.00	30,100.00	30,150.00	25,346.58	16,846
2024-04-12	30,400.00	30,500.00	30,250.00	30,400.00	25,556.75	16,457
2024-04-11	30,500.00	30,500.00	30,350.00	30,350.00	25,514.71	13,407
2024-04-09	30,600.00	30,600.00	30,350.00	30,350.00	25,514.71	7,197
2024-04-08	30,500.00	30,700.00	30,400.00	30,500.00	25,640.82	12,409
2024-04-05	30,750.00	30,950.00	30,450.00	30,500.00	25,640.82	15,301
2024-04-04	31,100.00	31,250.00	30,800.00	30,800.00	25,893.02	7,053
2024-04-03	31,000.00	31,200.00	30,900.00	31,150.00	26,187.26	7,322
2024-04-02	30,950.00	31,150.00	30,750.00	31,050.00	26,103.19	8,650
2024-04-01	30,900.00	31,100.00	30,800.00	30,950.00	26,019.12	8,456
2024-03-29	30,900.00	30,900.00	30,700.00	30,900.00	25,977.09	2,888
2024-03-28	30,750.00	31,000.00	30,750.00	30,900.00	25,977.09	6,264
2024-03-27	30,700.00	31,000.00	30,700.00	30,800.00	25,893.02	8,791
2024-03-26	30,650.00	30,800.00	30,600.00	30,700.00	25,808.95	5,842
2024-03-25	30,600.00	30,650.00	30,500.00	30,650.00	25,766.92	3,930
2024-03-22	30,600.00	30,850.00	30,500.00	30,600.00	25,724.88	3,741
2024-03-21	30,550.00	30,700.00	30,500.00	30,650.00	25,766.92	4,557
2024-03-20	30,500.00	30,700.00	30,500.00	30,550.00	25,682.85	5,074
2024-03-19	30,400.00	30,600.00	30,250.00	30,450.00	25,598.78	5,868
2024-03-18	30,500.00	30,600.00	30,300.00	30,350.00	25,514.71	5,081
2024-03-15	30,350.00	30,500.00	30,250.00	30,500.00	25,640.82	8,904
2024-03-14	30,450.00	30,500.00	30,250.00	30,350.00	25,514.71	8,262
2024-03-13	30,750.00	30,950.00	30,300.00	30,400.00	25,556.75	29,979
2024-03-12	30,700.00	30,850.00	30,650.00	30,750.00	25,850.99	2,996
2024-03-11	30,750.00	30,900.00	30,600.00	30,700.00	25,808.95	3,279
2024-03-08	30,400.00	30,750.00	30,300.00	30,750.00	25,850.99	8,856
2024-03-07	30,650.00	30,700.00	30,250.00	30,400.00	25,556.75	8,886
2024-03-06	31,000.00	31,200.00	30,400.00	30,650.00	25,766.92	12,812
2024-03-05	31,100.00	31,400.00	30,950.00	31,300.00	26,313.36	5,956
2024-03-04	31,050.00	31,450.00	31,000.00	31,400.00	26,397.43	11,082
2024-03-03	31,100.00	31,100.00	31,100.00	31,100.00	26,145.23	0
2024-02-29	30,650.00	32,000.00	30,650.00	31,100.00	26,145.23	37,533
2024-02-28	30,200.00	30,400.00	30,050.00	30,400.00	25,556.75	7,746
2024-02-27	30,400.00	30,700.00	30,050.00	30,150.00	25,346.58	14,480
2024-02-26	31,150.00	31,150.00	30,400.00	30,750.00	25,850.99	8,912
2024-02-23	31,400.00	31,500.00	31,050.00	31,150.00	26,187.26	3,367
2024-02-22	30,950.00	31,650.00	30,800.00	31,450.00	26,439.46	12,529
2024-02-21	30,850.00	31,000.00	30,650.00	30,950.00	26,019.12	4,881
2024-02-20	30,850.00	31,000.00	30,400.00	30,850.00	25,935.05	53,280
2024-02-19	30,800.00	30,900.00	30,500.00	30,850.00	25,935.05	7,729
2024-02-16	30,500.00	30,600.00	30,300.00	30,500.00	25,640.82	7,807
2024-02-15	30,850.00	30,850.00	30,400.00	30,450.00	25,598.78	5,892
2024-02-14	30,850.00	31,000.00	30,650.00	30,850.00	25,935.05	6,928
2024-02-13	31,100.00	31,750.00	30,750.00	30,850.00	25,935.05	10,346
2024-02-08	31,950.00	31,950.00	30,900.00	31,100.00	26,145.23	17,419
2024-02-07	31,500.00	32,000.00	30,900.00	31,800.00	26,733.70	33,243
2024-02-06	32,000.00	32,500.00	31,150.00	31,450.00	26,439.46	28,929
2024-02-05	31,400.00	32,450.00	31,050.00	32,150.00	27,027.94	25,703
2024-02-02	31,650.00	31,650.00	30,850.00	31,450.00	26,439.46	31,247
2024-02-01	30,700.00	31,700.00	30,350.00	31,550.00	26,523.53	33,934

← NewerPage 11 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.