Gwangjushinseg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	30,650.00	30,650.00	30,300.00	30,600.00	25,724.88	6,347
2024-01-30	30,550.00	30,900.00	30,250.00	30,650.00	25,766.92	13,459
2024-01-29	29,200.00	30,900.00	29,200.00	30,600.00	25,724.88	46,249
2024-01-26	29,350.00	29,450.00	29,050.00	29,200.00	24,547.93	7,918
2024-01-25	29,300.00	29,350.00	29,100.00	29,250.00	24,589.96	7,393
2024-01-24	29,550.00	29,550.00	29,300.00	29,300.00	24,632.00	6,350
2024-01-23	29,600.00	29,600.00	29,300.00	29,400.00	24,716.07	4,575
2024-01-22	29,650.00	29,650.00	29,300.00	29,400.00	24,716.07	3,861
2024-01-19	29,550.00	29,700.00	29,400.00	29,550.00	24,842.17	3,478
2024-01-18	29,500.00	29,700.00	29,300.00	29,350.00	24,674.03	5,441
2024-01-17	29,900.00	29,900.00	29,400.00	29,500.00	24,800.13	5,123
2024-01-16	29,900.00	29,950.00	29,700.00	29,750.00	25,010.30	3,795
2024-01-15	29,950.00	29,950.00	29,700.00	29,700.00	24,968.27	325
2024-01-12	30,000.00	30,000.00	29,550.00	29,700.00	24,968.27	4,268
2024-01-11	30,050.00	30,050.00	29,650.00	29,650.00	24,926.24	4,604
2024-01-10	30,200.00	30,200.00	29,800.00	29,800.00	25,052.34	1,833
2024-01-09	29,950.00	30,050.00	29,800.00	29,900.00	25,136.41	3,351
2024-01-08	29,850.00	30,050.00	29,800.00	29,850.00	25,094.37	3,586
2024-01-05	29,800.00	30,000.00	29,700.00	29,850.00	25,094.37	5,431
2024-01-04	29,900.00	29,900.00	29,650.00	29,800.00	25,052.34	3,661
2024-01-03	29,850.00	30,200.00	29,750.00	29,850.00	25,094.37	8,572
2024-01-02	30,250.00	30,250.00	29,850.00	29,950.00	25,178.44	8,355
2023-12-28	30,300.00	30,450.00	29,700.00	30,050.00	25,262.51	23,211
2023-12-27	30,000.00	30,600.00	30,000.00	30,300.00	25,472.68	11,430
2023-12-26	31,250.00	31,900.00	31,200.00	31,450.00	24,589.96	27,712
2023-12-22	31,200.00	31,400.00	31,100.00	31,200.00	24,394.49	4,716
2023-12-21	31,400.00	31,450.00	31,150.00	31,150.00	24,355.40	6,451
2023-12-20	31,150.00	31,500.00	31,100.00	31,400.00	24,550.87	3,217
2023-12-19	31,600.00	31,600.00	30,950.00	31,150.00	24,355.40	10,508
2023-12-18	31,400.00	31,500.00	31,150.00	31,400.00	24,550.87	2,213
2023-12-15	31,350.00	31,550.00	31,200.00	31,200.00	24,394.49	4,317
2023-12-14	31,400.00	31,600.00	31,300.00	31,300.00	24,472.68	2,549
2023-12-13	31,500.00	31,550.00	31,200.00	31,400.00	24,550.87	3,528
2023-12-12	31,500.00	31,700.00	31,300.00	31,450.00	24,589.96	4,937
2023-12-11	31,100.00	31,500.00	31,050.00	31,500.00	24,629.06	8,261
2023-12-08	31,050.00	31,300.00	30,850.00	31,100.00	24,316.31	14,593
2023-12-07	30,900.00	31,100.00	30,750.00	31,050.00	24,277.21	6,098
2023-12-06	30,700.00	30,900.00	30,650.00	30,800.00	24,081.74	3,071
2023-12-05	30,750.00	30,800.00	30,500.00	30,700.00	24,003.56	11,554
2023-12-04	30,800.00	30,850.00	30,700.00	30,750.00	24,042.65	3,785
2023-12-01	30,850.00	30,850.00	30,700.00	30,750.00	24,042.65	2,630
2023-11-30	30,600.00	30,800.00	30,600.00	30,750.00	24,042.65	1,597
2023-11-29	30,750.00	30,800.00	30,600.00	30,600.00	23,925.37	2,609
2023-11-28	30,700.00	30,800.00	30,500.00	30,700.00	24,003.56	7,529
2023-11-27	30,200.00	30,500.00	30,100.00	30,500.00	23,847.18	8,091
2023-11-24	31,000.00	31,050.00	29,950.00	30,100.00	23,534.43	41,211
2023-11-23	30,750.00	30,950.00	30,750.00	30,950.00	24,199.03	1,508
2023-11-22	30,850.00	30,850.00	30,650.00	30,750.00	24,042.65	4,675
2023-11-21	30,650.00	30,950.00	30,650.00	30,850.00	24,120.84	5,876
2023-11-20	31,000.00	31,150.00	30,900.00	30,950.00	24,199.03	4,021
2023-11-17	30,700.00	30,950.00	30,650.00	30,950.00	24,199.03	4,785
2023-11-16	30,650.00	30,800.00	30,500.00	30,650.00	23,964.46	2,102
2023-11-15	30,450.00	30,650.00	30,300.00	30,650.00	23,964.46	8,502
2023-11-14	30,200.00	30,400.00	30,100.00	30,250.00	23,651.71	4,543
2023-11-13	30,450.00	30,550.00	29,700.00	30,000.00	23,456.24	23,106
2023-11-10	30,350.00	30,450.00	30,250.00	30,300.00	23,690.81	2,878
2023-11-09	30,350.00	30,400.00	30,200.00	30,350.00	23,729.90	2,366
2023-11-08	30,300.00	30,450.00	30,150.00	30,200.00	23,612.62	3,639
2023-11-07	30,500.00	30,500.00	30,000.00	30,300.00	23,690.81	7,273
2023-11-06	30,400.00	30,500.00	30,250.00	30,450.00	23,808.09	6,413

← NewerPage 12 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.