Gwangjushinseg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	34,000.00	34,000.00	33,300.00	33,500.00	24,475.25	17,986
2022-08-17	34,500.00	35,150.00	33,800.00	34,400.00	25,132.79	50,041
2022-08-16	34,950.00	34,950.00	34,100.00	34,500.00	25,205.85	7,232
2022-08-12	33,950.00	34,850.00	33,650.00	34,750.00	25,388.50	23,441
2022-08-11	33,200.00	33,950.00	33,150.00	33,900.00	24,767.49	16,598
2022-08-10	32,900.00	33,450.00	32,700.00	33,200.00	24,256.06	7,034
2022-08-09	32,900.00	33,000.00	32,750.00	32,950.00	24,073.41	2,587
2022-08-08	33,000.00	33,150.00	32,750.00	33,000.00	24,109.94	3,743
2022-08-05	32,950.00	33,050.00	32,750.00	33,000.00	24,109.94	3,732
2022-08-04	32,950.00	33,050.00	32,700.00	32,950.00	24,073.41	6,455
2022-08-03	32,850.00	33,100.00	32,750.00	32,950.00	24,073.41	1,807
2022-08-02	32,850.00	33,200.00	32,700.00	32,950.00	24,073.41	7,549
2022-08-01	32,850.00	32,950.00	32,700.00	32,850.00	24,000.35	2,603
2022-07-29	32,650.00	32,900.00	32,600.00	32,850.00	24,000.35	5,784
2022-07-28	32,900.00	33,100.00	32,600.00	32,600.00	23,817.70	7,340
2022-07-27	33,050.00	33,100.00	32,700.00	32,950.00	24,073.41	4,114
2022-07-26	32,900.00	33,050.00	32,750.00	33,000.00	24,109.94	3,597
2022-07-25	32,950.00	33,100.00	32,800.00	32,800.00	23,963.82	3,683
2022-07-22	33,050.00	33,150.00	32,900.00	33,050.00	24,146.47	3,379
2022-07-21	33,400.00	33,450.00	32,900.00	33,050.00	24,146.47	3,898
2022-07-20	33,050.00	33,600.00	32,650.00	33,400.00	24,402.18	15,735
2022-07-19	33,300.00	33,300.00	32,950.00	33,050.00	24,146.47	2,014
2022-07-18	33,000.00	33,550.00	32,850.00	33,050.00	24,146.47	3,575
2022-07-15	32,900.00	33,250.00	32,450.00	33,050.00	24,146.47	3,966
2022-07-14	32,900.00	33,150.00	32,800.00	32,900.00	24,036.88	984
2022-07-13	32,950.00	33,250.00	32,800.00	33,150.00	24,219.53	3,014
2022-07-12	33,550.00	33,600.00	32,950.00	33,300.00	24,329.12	2,949
2022-07-11	33,300.00	33,650.00	33,250.00	33,450.00	24,438.71	4,173
2022-07-08	33,350.00	33,550.00	33,050.00	33,300.00	24,329.12	6,828
2022-07-07	33,000.00	33,350.00	32,950.00	33,350.00	24,365.65	1,809
2022-07-06	33,650.00	33,650.00	32,950.00	33,000.00	24,109.94	3,810
2022-07-05	33,200.00	33,500.00	33,050.00	33,400.00	24,402.18	2,187
2022-07-04	33,700.00	33,700.00	32,850.00	33,000.00	24,109.94	5,621
2022-07-01	33,600.00	33,950.00	32,900.00	33,700.00	24,621.37	7,854
2022-06-30	33,800.00	34,200.00	33,500.00	33,950.00	24,804.02	1,675
2022-06-29	33,250.00	34,300.00	33,250.00	33,800.00	24,694.43	2,194
2022-06-28	34,050.00	34,150.00	33,400.00	33,600.00	24,548.31	3,923
2022-06-27	33,450.00	34,150.00	33,450.00	34,050.00	24,877.08	1,602
2022-06-24	33,050.00	34,500.00	32,750.00	33,400.00	24,402.18	4,303
2022-06-23	33,800.00	34,000.00	32,800.00	33,050.00	24,146.47	7,619
2022-06-22	33,800.00	34,200.00	33,500.00	33,700.00	24,621.37	8,327
2022-06-21	33,250.00	33,800.00	32,950.00	33,800.00	24,694.43	5,018
2022-06-20	33,100.00	33,350.00	32,700.00	33,200.00	24,256.06	9,649
2022-06-17	32,950.00	33,450.00	32,850.00	33,250.00	24,292.59	9,237
2022-06-16	33,550.00	33,800.00	33,100.00	33,500.00	24,475.25	9,565
2022-06-15	34,250.00	34,250.00	33,400.00	33,550.00	24,511.78	10,826
2022-06-14	34,450.00	34,650.00	33,600.00	34,400.00	25,132.79	20,416
2022-06-13	35,050.00	35,200.00	34,600.00	34,650.00	25,315.44	3,295
2022-06-10	35,550.00	35,550.00	35,000.00	35,200.00	25,717.27	11,198
2022-06-09	35,800.00	35,800.00	35,250.00	35,600.00	26,009.51	7,551
2022-06-08	35,700.00	36,050.00	35,500.00	35,550.00	25,972.98	10,272
2022-06-07	36,100.00	36,400.00	35,550.00	35,700.00	26,082.57	10,835
2022-06-03	36,050.00	36,400.00	35,800.00	36,100.00	26,374.82	1,848
2022-06-02	36,150.00	36,150.00	35,700.00	35,850.00	26,192.17	5,074
2022-05-31	36,400.00	36,400.00	35,750.00	36,150.00	26,411.35	5,178
2022-05-30	36,250.00	36,350.00	35,500.00	36,350.00	26,557.47	6,591
2022-05-27	35,750.00	36,150.00	35,500.00	35,600.00	26,009.51	7,265
2022-05-26	35,900.00	35,900.00	35,550.00	35,700.00	26,082.57	3,812
2022-05-25	36,150.00	36,250.00	35,700.00	35,750.00	26,119.10	18,624
2022-05-24	36,300.00	36,700.00	36,050.00	36,250.00	26,484.41	6,785

← NewerPage 18 of 21 · 1,232 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.