Gwangjushinseg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	35,150.00	35,650.00	34,400.00	35,200.00	27,521.99	19,129
2023-02-09	35,350.00	35,450.00	34,550.00	35,450.00	27,717.46	32
2023-02-08	33,500.00	35,900.00	33,500.00	35,900.00	28,069.31	22
2023-02-07	32,300.00	33,900.00	32,000.00	33,500.00	26,192.81	62,082
2023-02-06	32,150.00	32,600.00	32,150.00	32,300.00	25,254.56	10,690
2023-02-03	32,100.00	32,300.00	31,900.00	32,150.00	25,137.28	7,148
2023-02-02	31,950.00	32,150.00	31,750.00	32,100.00	25,098.18	21
2023-02-01	32,150.00	32,150.00	31,600.00	31,950.00	24,980.90	9,508
2023-01-31	32,650.00	32,700.00	31,900.00	32,150.00	25,137.28	4
2023-01-30	32,700.00	32,950.00	32,450.00	32,650.00	25,528.21	12,064
2023-01-27	32,600.00	33,100.00	32,500.00	32,800.00	25,645.49	7,020
2023-01-26	32,600.00	32,600.00	32,400.00	32,600.00	25,489.12	3,283
2023-01-25	32,700.00	32,750.00	32,400.00	32,750.00	25,606.40	2,680
2023-01-20	32,300.00	33,050.00	32,250.00	32,650.00	25,528.21	16,462
2023-01-19	32,300.00	32,400.00	32,250.00	32,300.00	25,254.56	2,862
2023-01-18	32,300.00	32,350.00	32,250.00	32,350.00	25,293.65	2,660
2023-01-17	32,250.00	32,350.00	32,150.00	32,350.00	25,293.65	2,361
2023-01-16	32,600.00	32,650.00	32,250.00	32,250.00	25,215.46	8,129
2023-01-13	33,200.00	33,300.00	32,500.00	32,550.00	25,450.03	5,972
2023-01-12	33,400.00	33,400.00	33,100.00	33,350.00	26,075.52	2,128
2023-01-11	33,050.00	33,550.00	33,000.00	33,400.00	26,114.62	5,320
2023-01-10	33,600.00	33,750.00	33,100.00	33,100.00	25,880.06	2,652
2023-01-09	33,400.00	33,800.00	33,400.00	33,600.00	26,270.99	11,285
2023-01-06	33,900.00	33,950.00	33,100.00	33,700.00	26,349.18	10,966
2023-01-05	32,000.00	35,000.00	32,000.00	33,900.00	26,505.56	101,108
2023-01-04	31,600.00	32,500.00	31,450.00	32,100.00	25,098.18	15,299
2023-01-03	31,700.00	31,850.00	31,400.00	31,600.00	24,707.24	2,042
2023-01-02	32,400.00	32,400.00	31,550.00	31,700.00	24,785.43	1,941
2022-12-29	32,400.00	32,400.00	31,800.00	32,000.00	25,019.99	11,587
2022-12-28	32,700.00	32,700.00	32,200.00	32,300.00	25,254.56	24,898
2022-12-27	33,150.00	33,700.00	32,850.00	33,550.00	24,511.78	15,037
2022-12-26	33,000.00	33,350.00	33,000.00	33,200.00	24,256.06	6,391
2022-12-23	33,300.00	33,300.00	33,000.00	33,050.00	24,146.47	25,021
2022-12-22	33,400.00	33,550.00	33,200.00	33,400.00	24,402.18	6,413
2022-12-21	33,150.00	33,450.00	33,150.00	33,450.00	24,438.71	5,824
2022-12-20	33,450.00	33,500.00	32,850.00	33,200.00	24,256.06	6,918
2022-12-19	33,050.00	33,450.00	33,050.00	33,400.00	24,402.18	3,588
2022-12-16	32,750.00	33,300.00	32,750.00	33,200.00	24,256.06	4,925
2022-12-15	33,050.00	33,200.00	32,850.00	33,150.00	24,219.53	1,590
2022-12-14	33,100.00	33,250.00	32,600.00	33,050.00	24,146.47	12,598
2022-12-13	33,000.00	33,000.00	32,550.00	32,950.00	24,073.41	4,920
2022-12-12	32,550.00	32,900.00	32,550.00	32,850.00	24,000.35	3,596
2022-12-09	32,400.00	32,950.00	32,150.00	32,650.00	23,854.23	3,629
2022-12-08	32,800.00	32,950.00	31,900.00	32,450.00	23,708.11	8,168
2022-12-07	32,250.00	32,900.00	32,050.00	32,800.00	23,963.82	4,065
2022-12-06	32,450.00	32,550.00	31,950.00	32,250.00	23,561.99	16,872
2022-12-05	32,750.00	33,100.00	32,250.00	32,450.00	23,708.11	11,080
2022-12-02	33,400.00	33,400.00	32,550.00	32,750.00	23,927.29	7,878
2022-12-01	33,250.00	33,350.00	33,000.00	33,300.00	24,329.12	5,214
2022-11-30	32,750.00	33,150.00	32,650.00	32,950.00	24,073.41	3,634
2022-11-29	32,700.00	32,750.00	32,500.00	32,750.00	23,927.29	1,740
2022-11-28	32,800.00	32,800.00	32,400.00	32,750.00	23,927.29	938
2022-11-25	32,950.00	32,950.00	32,550.00	32,800.00	23,963.82	1,492
2022-11-24	32,700.00	32,900.00	32,500.00	32,900.00	24,036.88	2,413
2022-11-23	32,450.00	32,750.00	32,400.00	32,750.00	23,927.29	1,332
2022-11-22	32,500.00	32,600.00	32,250.00	32,400.00	23,671.58	1,718
2022-11-21	32,650.00	32,800.00	32,400.00	32,500.00	23,744.64	1,768
2022-11-18	32,600.00	32,850.00	32,500.00	32,750.00	23,927.29	812
2022-11-17	32,800.00	32,800.00	32,600.00	32,700.00	23,890.76	500
2022-11-16	32,750.00	32,850.00	32,550.00	32,800.00	23,963.82	2,703

← NewerPage 16 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.