Gwangjushinseg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	32,750.00	32,850.00	32,550.00	32,800.00	23,963.82	2,703
2022-11-15	32,300.00	32,750.00	32,100.00	32,550.00	23,781.17	7,458
2022-11-14	32,100.00	32,250.00	32,000.00	32,150.00	23,488.93	2,852
2022-11-11	32,550.00	32,800.00	31,900.00	32,000.00	23,379.34	8,090
2022-11-10	32,100.00	32,250.00	31,950.00	32,100.00	23,452.40	1,667
2022-11-09	32,050.00	32,350.00	32,000.00	32,100.00	23,452.40	3,307
2022-11-08	31,900.00	32,250.00	31,600.00	31,900.00	23,306.28	3,321
2022-11-07	31,400.00	31,950.00	31,400.00	31,700.00	23,160.16	4,561
2022-11-04	31,500.00	31,550.00	31,250.00	31,350.00	22,904.45	1,771
2022-11-03	31,750.00	31,750.00	31,350.00	31,400.00	22,940.98	1,541
2022-11-02	31,750.00	31,750.00	31,550.00	31,550.00	23,050.57	1,056
2022-11-01	31,450.00	31,600.00	31,150.00	31,550.00	23,050.57	3,055
2022-10-31	31,750.00	31,800.00	31,500.00	31,500.00	23,014.04	1,637
2022-10-28	31,650.00	31,850.00	31,500.00	31,650.00	23,123.63	815
2022-10-27	31,450.00	32,100.00	31,050.00	31,500.00	23,014.04	13,847
2022-10-26	31,400.00	31,600.00	31,200.00	31,550.00	23,050.57	2,386
2022-10-25	31,550.00	31,550.00	31,300.00	31,400.00	22,940.98	2,281
2022-10-24	31,300.00	31,550.00	31,150.00	31,350.00	22,904.45	2,398
2022-10-21	31,400.00	31,400.00	31,100.00	31,350.00	22,904.45	1,729
2022-10-20	31,400.00	31,650.00	31,100.00	31,400.00	22,940.98	3,732
2022-10-19	32,000.00	32,100.00	31,400.00	31,400.00	22,940.98	7,096
2022-10-18	31,900.00	32,100.00	31,500.00	32,000.00	23,379.34	2,009
2022-10-17	31,700.00	31,850.00	31,150.00	31,500.00	23,014.04	3,226
2022-10-14	31,200.00	31,800.00	31,200.00	31,450.00	22,977.51	1,605
2022-10-13	31,600.00	31,700.00	31,100.00	31,150.00	22,758.32	3,622
2022-10-12	31,650.00	31,750.00	31,250.00	31,700.00	23,160.16	4,577
2022-10-11	31,800.00	31,950.00	31,200.00	31,800.00	23,233.22	2,256
2022-10-07	31,800.00	32,250.00	31,500.00	31,900.00	23,306.28	6,714
2022-10-06	31,650.00	32,050.00	31,250.00	31,800.00	23,233.22	4,996
2022-10-05	32,100.00	32,100.00	31,100.00	31,400.00	22,940.98	5,094
2022-10-04	31,350.00	31,950.00	31,300.00	31,650.00	23,123.63	3,143
2022-09-30	31,850.00	31,900.00	31,250.00	31,350.00	22,904.45	4,914
2022-09-29	32,000.00	32,200.00	31,750.00	31,900.00	23,306.28	4,168
2022-09-28	31,750.00	32,150.00	31,350.00	31,700.00	23,160.16	7,897
2022-09-27	31,700.00	31,900.00	31,400.00	31,700.00	23,160.16	2,878
2022-09-26	32,350.00	32,350.00	31,550.00	31,700.00	23,160.16	6,159
2022-09-23	32,700.00	32,700.00	32,200.00	32,350.00	23,635.05	2,194
2022-09-22	32,400.00	32,700.00	31,900.00	32,650.00	23,854.23	5,212
2022-09-21	32,900.00	33,000.00	32,500.00	32,800.00	23,963.82	1,251
2022-09-20	31,750.00	32,900.00	31,750.00	32,850.00	24,000.35	14,248
2022-09-19	31,900.00	32,200.00	31,750.00	31,750.00	23,196.69	5,812
2022-09-16	32,400.00	32,550.00	31,800.00	31,900.00	23,306.28	9,265
2022-09-15	32,650.00	32,800.00	32,350.00	32,400.00	23,671.58	2,215
2022-09-14	32,450.00	32,900.00	32,250.00	32,750.00	23,927.29	4,974
2022-09-13	32,750.00	32,750.00	32,500.00	32,750.00	23,927.29	3,339
2022-09-08	32,300.00	32,650.00	32,250.00	32,550.00	23,781.17	1,670
2022-09-07	32,700.00	32,700.00	32,200.00	32,200.00	23,525.46	5,279
2022-09-06	32,250.00	32,600.00	32,250.00	32,600.00	23,817.70	1,660
2022-09-05	32,250.00	32,900.00	32,250.00	32,450.00	23,708.11	1,986
2022-09-02	32,350.00	32,900.00	32,200.00	32,400.00	23,671.58	6,763
2022-09-01	32,800.00	32,950.00	32,250.00	32,350.00	23,635.05	5,579
2022-08-31	32,700.00	32,850.00	32,500.00	32,800.00	23,963.82	2,433
2022-08-30	32,450.00	32,650.00	32,400.00	32,550.00	23,781.17	2,377
2022-08-29	32,700.00	32,900.00	32,400.00	32,500.00	23,744.64	7,827
2022-08-26	33,050.00	33,200.00	32,900.00	33,050.00	24,146.47	2,258
2022-08-25	33,200.00	33,200.00	32,850.00	32,850.00	24,000.35	3,572
2022-08-24	32,900.00	33,050.00	32,700.00	33,050.00	24,146.47	3,381
2022-08-23	33,100.00	33,200.00	32,750.00	32,900.00	24,036.88	6,640
2022-08-22	33,450.00	33,450.00	33,100.00	33,200.00	24,256.06	2,676
2022-08-19	33,500.00	33,700.00	33,150.00	33,500.00	24,475.25	6,682

← NewerPage 17 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.