Gwangjushinseg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	30,400.00	30,450.00	30,250.00	30,400.00	23,768.99	1,476
2023-11-02	30,100.00	30,400.00	30,050.00	30,400.00	23,768.99	5,564
2023-11-01	30,100.00	30,200.00	29,850.00	30,100.00	23,534.43	2,992
2023-10-31	29,850.00	30,150.00	29,850.00	30,100.00	23,534.43	2,288
2023-10-30	30,200.00	30,200.00	29,800.00	30,000.00	23,456.24	2,364
2023-10-27	29,850.00	30,200.00	29,750.00	29,900.00	23,378.06	5,717
2023-10-26	29,900.00	30,150.00	29,850.00	29,950.00	23,417.15	3,541
2023-10-25	30,150.00	30,150.00	29,800.00	30,050.00	23,495.34	4,936
2023-10-24	30,100.00	30,150.00	29,800.00	30,100.00	23,534.43	6,868
2023-10-23	30,250.00	30,650.00	29,800.00	30,100.00	23,534.43	4,872
2023-10-20	30,500.00	30,500.00	30,000.00	30,250.00	23,651.71	5,951
2023-10-19	30,450.00	30,600.00	30,250.00	30,400.00	23,768.99	4,254
2023-10-18	30,550.00	30,650.00	30,450.00	30,550.00	23,886.28	1,261
2023-10-17	30,450.00	30,700.00	30,400.00	30,550.00	23,886.28	2,553
2023-10-16	30,250.00	30,650.00	30,250.00	30,300.00	23,690.81	2,314
2023-10-13	30,350.00	30,750.00	30,300.00	30,550.00	23,886.28	2,882
2023-10-12	30,550.00	30,600.00	30,300.00	30,500.00	23,847.18	1,881
2023-10-11	30,050.00	30,650.00	30,050.00	30,600.00	23,925.37	3,865
2023-10-10	30,200.00	30,500.00	30,000.00	30,050.00	23,495.34	12,570
2023-10-06	29,950.00	30,400.00	29,900.00	30,350.00	23,729.90	1,997
2023-10-05	30,050.00	30,250.00	29,900.00	30,000.00	23,456.24	3,824
2023-10-04	30,450.00	30,450.00	29,800.00	30,050.00	23,495.34	11,806
2023-09-27	30,200.00	30,600.00	30,150.00	30,550.00	23,886.28	5,292
2023-09-26	30,350.00	30,500.00	30,150.00	30,500.00	23,847.18	1,595
2023-09-25	30,600.00	30,600.00	30,250.00	30,350.00	23,729.90	3,315
2023-09-22	30,300.00	30,700.00	30,000.00	30,600.00	23,925.37	10,686
2023-09-21	30,550.00	30,700.00	30,250.00	30,350.00	23,729.90	4,090
2023-09-20	30,450.00	30,750.00	30,350.00	30,550.00	23,886.28	3,458
2023-09-19	30,750.00	30,850.00	30,350.00	30,500.00	23,847.18	5,273
2023-09-18	30,700.00	30,750.00	30,550.00	30,750.00	24,042.65	2,533
2023-09-15	30,800.00	31,000.00	30,550.00	30,700.00	24,003.56	5,894
2023-09-14	30,600.00	30,950.00	30,400.00	30,850.00	24,120.84	5,541
2023-09-13	30,650.00	30,850.00	30,350.00	30,600.00	23,925.37	4,060
2023-09-12	30,700.00	30,800.00	30,450.00	30,650.00	23,964.46	2,324
2023-09-11	30,300.00	30,800.00	30,300.00	30,700.00	24,003.56	8,298
2023-09-08	30,000.00	30,400.00	30,000.00	30,250.00	23,651.71	6,610
2023-09-07	30,300.00	30,400.00	29,900.00	30,050.00	23,495.34	21,223
2023-09-06	30,500.00	30,600.00	30,200.00	30,300.00	23,690.81	16,720
2023-09-05	30,450.00	30,600.00	30,200.00	30,500.00	23,847.18	15,351
2023-09-04	30,500.00	30,700.00	30,250.00	30,450.00	23,808.09	15,866
2023-09-01	30,800.00	30,900.00	30,200.00	30,500.00	23,847.18	26,437
2023-08-31	31,550.00	31,700.00	30,400.00	30,800.00	24,081.74	32,325
2023-08-30	31,700.00	32,100.00	31,550.00	31,600.00	24,707.24	14,473
2023-08-29	31,800.00	32,150.00	31,450.00	31,850.00	24,902.71	6,207
2023-08-28	31,650.00	32,150.00	31,650.00	31,850.00	24,902.71	3,590
2023-08-25	31,800.00	31,950.00	31,700.00	31,900.00	24,941.81	1,281
2023-08-24	31,700.00	32,000.00	31,600.00	31,900.00	24,941.81	1,506
2023-08-23	31,800.00	31,950.00	31,300.00	31,700.00	24,785.43	9,753
2023-08-22	31,900.00	32,150.00	31,550.00	31,800.00	24,863.62	10,134
2023-08-21	32,000.00	32,400.00	31,800.00	31,900.00	24,941.81	12,539
2023-08-18	32,550.00	32,600.00	31,900.00	32,050.00	25,059.09	12,227
2023-08-17	32,350.00	32,800.00	32,000.00	32,650.00	25,528.21	3,071
2023-08-16	32,400.00	32,800.00	32,200.00	32,400.00	25,332.74	5,009
2023-08-14	32,750.00	32,750.00	32,300.00	32,550.00	25,450.03	4,383
2023-08-11	32,850.00	32,900.00	32,500.00	32,800.00	25,645.49	6,073
2023-08-10	32,150.00	32,900.00	32,150.00	32,850.00	25,684.59	13,762
2023-08-09	32,200.00	32,450.00	32,100.00	32,150.00	25,137.28	2,744
2023-08-08	32,250.00	32,300.00	32,000.00	32,250.00	25,215.46	3,010
2023-08-07	32,400.00	32,500.00	31,950.00	32,250.00	25,215.46	7,258
2023-08-04	32,250.00	32,600.00	32,250.00	32,400.00	25,332.74	1,395

← NewerPage 13 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.