Gwangjushinseg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	32,250.00	32,650.00	32,200.00	32,250.00	25,215.46	2,727
2023-08-02	32,350.00	32,500.00	32,200.00	32,300.00	25,254.56	4,057
2023-08-01	32,200.00	32,550.00	32,150.00	32,350.00	25,293.65	8,445
2023-07-31	32,150.00	32,550.00	32,100.00	32,500.00	25,410.93	8,637
2023-07-28	32,300.00	33,000.00	32,000.00	32,150.00	25,137.28	11,241
2023-07-27	32,400.00	32,700.00	31,900.00	32,250.00	25,215.46	14,553
2023-07-26	33,000.00	33,000.00	32,150.00	32,400.00	25,332.74	19,005
2023-07-25	33,150.00	33,150.00	32,750.00	33,000.00	25,801.87	3,418
2023-07-24	33,100.00	33,150.00	32,900.00	33,150.00	25,919.15	9,867
2023-07-21	33,500.00	33,600.00	33,000.00	33,150.00	25,919.15	5,371
2023-07-20	33,350.00	33,600.00	33,100.00	33,600.00	26,270.99	7,873
2023-07-19	33,350.00	33,400.00	33,100.00	33,350.00	26,075.52	8,447
2023-07-18	33,250.00	33,600.00	33,000.00	33,150.00	25,919.15	5,329
2023-07-17	32,850.00	33,500.00	32,850.00	33,400.00	26,114.62	7,118
2023-07-14	32,700.00	33,150.00	32,400.00	33,100.00	25,880.06	9,032
2023-07-13	32,650.00	33,200.00	32,650.00	32,700.00	25,567.31	4,414
2023-07-12	32,850.00	32,900.00	32,350.00	32,650.00	25,528.21	3,495
2023-07-11	32,750.00	33,200.00	32,350.00	32,400.00	25,332.74	20,708
2023-07-10	33,050.00	33,350.00	32,500.00	32,650.00	25,528.21	5,741
2023-07-07	33,500.00	33,500.00	32,600.00	33,050.00	25,840.96	9,360
2023-07-06	33,250.00	33,500.00	33,000.00	33,500.00	26,192.81	14,801
2023-07-05	33,400.00	33,400.00	33,200.00	33,250.00	25,997.34	3,810
2023-07-04	33,450.00	33,550.00	33,200.00	33,400.00	26,114.62	1,393
2023-07-03	33,450.00	33,600.00	33,250.00	33,600.00	26,270.99	10,020
2023-06-30	33,200.00	33,550.00	33,200.00	33,450.00	26,153.71	3,927
2023-06-29	33,550.00	33,850.00	33,200.00	33,250.00	25,997.34	2,263
2023-06-28	33,450.00	33,600.00	33,250.00	33,550.00	26,231.90	3,642
2023-06-27	33,300.00	33,450.00	33,100.00	33,450.00	26,153.71	1,403
2023-06-26	33,050.00	33,300.00	33,000.00	33,300.00	26,036.43	2,465
2023-06-23	33,400.00	33,400.00	33,150.00	33,250.00	25,997.34	14,071
2023-06-22	33,050.00	33,350.00	32,950.00	33,300.00	26,036.43	3,838
2023-06-21	33,500.00	33,550.00	33,000.00	33,100.00	25,880.06	6,307
2023-06-20	33,400.00	33,500.00	33,200.00	33,500.00	26,192.81	4,706
2023-06-19	33,350.00	33,500.00	33,050.00	33,400.00	26,114.62	5,711
2023-06-16	33,300.00	33,600.00	33,050.00	33,350.00	26,075.52	7,896
2023-06-15	33,350.00	33,550.00	33,200.00	33,300.00	26,036.43	3,409
2023-06-14	33,500.00	33,900.00	33,200.00	33,600.00	26,270.99	6,627
2023-06-13	33,600.00	33,900.00	33,350.00	33,600.00	26,270.99	15,043
2023-06-12	33,900.00	34,000.00	33,350.00	33,600.00	26,270.99	8,266
2023-06-09	33,450.00	34,000.00	33,300.00	33,900.00	26,505.56	5,329
2023-06-08	33,150.00	33,750.00	33,150.00	33,250.00	25,997.34	17,200
2023-06-07	33,750.00	34,000.00	33,000.00	33,500.00	26,192.81	20,570
2023-06-05	33,750.00	33,900.00	33,600.00	33,700.00	26,349.18	4,448
2023-06-02	33,400.00	34,000.00	33,400.00	33,900.00	26,505.56	7,544
2023-06-01	33,600.00	34,400.00	33,450.00	33,750.00	26,388.27	4,543
2023-05-31	33,450.00	33,850.00	33,450.00	33,650.00	26,310.09	10,856
2023-05-30	33,800.00	33,800.00	33,300.00	33,600.00	26,270.99	7,063
2023-05-26	33,750.00	33,800.00	33,500.00	33,550.00	26,231.90	1,358
2023-05-25	33,650.00	33,700.00	33,450.00	33,650.00	26,310.09	2,621
2023-05-24	33,450.00	33,650.00	33,250.00	33,450.00	26,153.71	14,734
2023-05-23	33,200.00	33,600.00	33,100.00	33,450.00	26,153.71	11,857
2023-05-22	33,550.00	33,600.00	33,250.00	33,500.00	26,192.81	11,164
2023-05-19	33,450.00	33,500.00	33,300.00	33,500.00	26,192.81	2,295
2023-05-18	33,500.00	33,500.00	33,200.00	33,450.00	26,153.71	2,477
2023-05-17	33,050.00	33,450.00	32,950.00	33,300.00	26,036.43	1,838
2023-05-16	33,250.00	33,250.00	32,750.00	33,100.00	25,880.06	3,243
2023-05-15	33,150.00	33,250.00	32,800.00	33,150.00	25,919.15	2,085
2023-05-12	33,150.00	33,200.00	32,900.00	33,150.00	25,919.15	1,335
2023-05-11	33,300.00	33,300.00	32,850.00	33,150.00	25,919.15	2,330
2023-05-10	33,000.00	33,300.00	32,800.00	33,250.00	25,997.34	5,052

← NewerPage 14 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.