Gwangjushinseg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	33,450.00	33,500.00	32,850.00	33,250.00	25,997.34	3,504
2023-05-08	32,900.00	33,400.00	32,850.00	33,000.00	25,801.87	2,446
2023-05-04	33,000.00	33,100.00	32,850.00	32,900.00	25,723.68	1,985
2023-05-03	32,950.00	33,150.00	32,900.00	33,000.00	25,801.87	2,173
2023-05-02	33,150.00	33,150.00	32,800.00	32,950.00	25,762.77	1,955
2023-04-28	33,450.00	33,450.00	32,950.00	32,950.00	25,762.77	1,897
2023-04-27	32,650.00	33,450.00	32,550.00	33,450.00	26,153.71	5,304
2023-04-26	32,800.00	32,850.00	32,600.00	32,600.00	25,489.12	1,883
2023-04-25	33,150.00	33,150.00	32,650.00	32,800.00	25,645.49	2,417
2023-04-24	33,300.00	33,300.00	32,650.00	32,800.00	25,645.49	7,200
2023-04-21	33,200.00	33,350.00	33,000.00	33,300.00	26,036.43	2,155
2023-04-20	32,700.00	33,550.00	32,600.00	33,250.00	25,997.34	11,599
2023-04-19	33,000.00	33,100.00	32,450.00	32,500.00	25,410.93	5,494
2023-04-18	33,050.00	33,150.00	32,450.00	32,600.00	25,489.12	8,569
2023-04-17	33,150.00	33,300.00	32,950.00	33,050.00	25,840.96	5,050
2023-04-14	32,900.00	33,100.00	32,850.00	33,100.00	25,880.06	4,378
2023-04-13	32,700.00	32,950.00	32,600.00	32,850.00	25,684.59	13,835
2023-04-12	32,550.00	32,850.00	32,500.00	32,600.00	25,489.12	3,935
2023-04-11	33,000.00	33,100.00	32,250.00	32,550.00	25,450.03	10,566
2023-04-10	32,900.00	33,300.00	32,550.00	32,850.00	25,684.59	9,373
2023-04-07	33,000.00	33,100.00	32,800.00	32,900.00	25,723.68	5,163
2023-04-06	33,050.00	33,100.00	32,900.00	33,000.00	25,801.87	3,218
2023-04-05	33,550.00	33,550.00	32,900.00	33,100.00	25,880.06	20,104
2023-04-04	33,550.00	33,750.00	33,350.00	33,550.00	26,231.90	5,053
2023-04-03	34,000.00	34,000.00	33,300.00	33,550.00	26,231.90	31,984
2023-03-31	33,500.00	34,000.00	33,350.00	34,000.00	26,583.74	5,256
2023-03-30	33,850.00	33,850.00	33,150.00	33,450.00	26,153.71	6,448
2023-03-29	34,000.00	34,000.00	33,450.00	33,600.00	26,270.99	8,784
2023-03-28	33,850.00	33,950.00	33,600.00	33,900.00	26,505.56	1,200
2023-03-27	33,900.00	34,000.00	33,400.00	33,750.00	26,388.27	3,325
2023-03-24	34,000.00	34,000.00	33,500.00	33,600.00	26,270.99	30,323
2023-03-23	33,950.00	33,950.00	33,450.00	33,600.00	26,270.99	4,221
2023-03-22	33,650.00	33,750.00	33,300.00	33,500.00	26,192.81	7,245
2023-03-21	33,850.00	33,850.00	33,500.00	33,600.00	26,270.99	2,848
2023-03-20	33,850.00	34,200.00	33,750.00	33,800.00	26,427.37	5,030
2023-03-17	33,950.00	34,000.00	33,750.00	33,850.00	26,466.46	2,125
2023-03-16	33,700.00	33,950.00	33,350.00	33,900.00	26,505.56	6,507
2023-03-15	34,500.00	35,350.00	33,600.00	33,850.00	26,466.46	11,690
2023-03-14	34,900.00	35,350.00	34,200.00	34,600.00	27,052.87	11,815
2023-03-13	35,600.00	35,600.00	34,050.00	34,900.00	27,287.43	17,905
2023-03-10	35,850.00	37,050.00	35,150.00	35,750.00	27,952.02	24,702
2023-03-09	36,350.00	36,650.00	35,450.00	36,000.00	28,147.49	22,499
2023-03-08	36,000.00	36,500.00	35,700.00	36,350.00	28,421.15	7,702
2023-03-07	35,850.00	36,500.00	35,650.00	36,250.00	28,342.96	11,701
2023-03-06	37,000.00	37,000.00	36,050.00	36,150.00	28,264.77	3,844
2023-03-03	36,150.00	37,100.00	35,800.00	37,000.00	28,929.37	22,406
2023-03-02	35,350.00	36,050.00	35,350.00	35,900.00	28,069.31	19,742
2023-02-28	35,100.00	35,800.00	34,800.00	35,400.00	27,678.37	37,494
2023-02-27	35,000.00	35,650.00	34,450.00	35,150.00	27,482.90	22,019
2023-02-26	35,150.00	35,150.00	35,150.00	35,150.00	27,482.90	0
2023-02-24	36,450.00	36,450.00	35,000.00	35,150.00	27,482.90	5
2023-02-23	37,800.00	38,000.00	36,250.00	36,300.00	28,382.06	24,826
2023-02-22	37,500.00	38,350.00	36,100.00	37,800.00	29,554.87	23,250
2023-02-21	36,800.00	38,300.00	36,650.00	37,850.00	29,593.96	3
2023-02-20	37,150.00	37,550.00	36,050.00	36,900.00	28,851.18	32,547
2023-02-17	36,500.00	37,600.00	35,800.00	37,300.00	29,163.93	45,154
2023-02-16	35,300.00	37,100.00	35,300.00	36,650.00	28,655.71	16
2023-02-15	35,550.00	36,350.00	35,100.00	35,300.00	27,600.18	23,763
2023-02-14	35,300.00	36,150.00	34,950.00	35,800.00	27,991.12	131
2023-02-13	34,750.00	36,200.00	34,750.00	34,850.00	27,248.34	37,032

← NewerPage 15 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.