Gwangjushinseg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 36,950.00 | 36,950.00 | 36,450.00 | 36,550.00 | 26,703.59 | 2,651 |
| 2022-05-20 | 36,300.00 | 36,950.00 | 36,300.00 | 36,950.00 | 26,995.83 | 8,340 |
| 2022-05-19 | 36,550.00 | 36,550.00 | 36,200.00 | 36,400.00 | 26,594.00 | 3,572 |
| 2022-05-18 | 36,900.00 | 37,350.00 | 36,650.00 | 36,750.00 | 26,849.71 | 2,630 |
| 2022-05-17 | 37,000.00 | 37,100.00 | 36,550.00 | 36,700.00 | 26,813.18 | 9,111 |
| 2022-05-16 | 37,100.00 | 37,100.00 | 36,600.00 | 36,850.00 | 26,922.77 | 6,719 |
| 2022-05-13 | 36,400.00 | 36,800.00 | 36,300.00 | 36,700.00 | 26,813.18 | 7,114 |
| 2022-05-12 | 36,650.00 | 36,750.00 | 36,150.00 | 36,400.00 | 26,594.00 | 5,022 |
| 2022-05-11 | 36,400.00 | 36,950.00 | 36,150.00 | 36,650.00 | 26,776.65 | 8,548 |
| 2022-05-10 | 36,200.00 | 36,650.00 | 35,800.00 | 36,400.00 | 26,594.00 | 6,878 |
| 2022-05-09 | 36,600.00 | 36,700.00 | 36,300.00 | 36,500.00 | 26,667.06 | 7,016 |
| 2022-05-06 | 36,550.00 | 36,900.00 | 36,500.00 | 36,750.00 | 26,849.71 | 4,730 |
| 2022-05-04 | 37,100.00 | 37,100.00 | 36,750.00 | 36,900.00 | 26,959.30 | 3,446 |
| 2022-05-03 | 36,850.00 | 37,100.00 | 36,700.00 | 36,950.00 | 26,995.83 | 2,867 |
| 2022-05-02 | 36,900.00 | 36,900.00 | 36,650.00 | 36,800.00 | 26,886.24 | 3,848 |
| 2022-04-29 | 36,400.00 | 36,950.00 | 36,350.00 | 36,900.00 | 26,959.30 | 4,929 |
| 2022-04-28 | 36,600.00 | 36,650.00 | 36,250.00 | 36,350.00 | 26,557.47 | 7,114 |
| 2022-04-27 | 36,900.00 | 37,000.00 | 36,400.00 | 36,550.00 | 26,703.59 | 4,479 |
| 2022-04-26 | 36,300.00 | 37,300.00 | 36,150.00 | 37,250.00 | 27,215.01 | 7,119 |
| 2022-04-25 | 36,550.00 | 36,550.00 | 36,300.00 | 36,300.00 | 26,520.94 | 6,429 |
| 2022-04-22 | 36,750.00 | 37,100.00 | 36,550.00 | 36,750.00 | 26,849.71 | 8,313 |
| 2022-04-21 | 36,700.00 | 37,200.00 | 36,500.00 | 36,950.00 | 26,995.83 | 6,103 |
| 2022-04-20 | 36,700.00 | 36,750.00 | 36,500.00 | 36,550.00 | 26,703.59 | 4,475 |
| 2022-04-19 | 36,400.00 | 36,650.00 | 36,350.00 | 36,550.00 | 26,703.59 | 3,932 |
| 2022-04-18 | 36,450.00 | 36,750.00 | 36,200.00 | 36,600.00 | 26,740.12 | 3,653 |
| 2022-04-15 | 36,750.00 | 36,850.00 | 36,450.00 | 36,550.00 | 26,703.59 | 3,745 |
| 2022-04-14 | 36,800.00 | 37,050.00 | 36,400.00 | 36,750.00 | 26,849.71 | 7,394 |
| 2022-04-13 | 36,700.00 | 36,950.00 | 36,550.00 | 36,750.00 | 26,849.71 | 7,706 |
| 2022-04-12 | 37,700.00 | 37,900.00 | 36,400.00 | 36,700.00 | 26,813.18 | 18,850 |
| 2022-04-11 | 38,200.00 | 38,550.00 | 37,500.00 | 37,850.00 | 27,653.37 | 21,535 |
| 2022-04-08 | 197,500.00 | 197,500.00 | 197,500.00 | 197,500.00 | 28,858.87 | 0 |
| 2022-04-07 | 197,500.00 | 197,500.00 | 197,500.00 | 197,500.00 | 28,858.87 | 0 |
| 2022-04-06 | 197,500.00 | 197,500.00 | 197,500.00 | 197,500.00 | 28,858.87 | 0 |
| 2022-04-05 | 195,500.00 | 197,500.00 | 192,500.00 | 197,500.00 | 28,858.87 | 12,935 |
| 2022-04-04 | 190,500.00 | 196,000.00 | 190,000.00 | 194,500.00 | 28,420.51 | 15,950 |
| 2022-04-01 | 191,500.00 | 191,500.00 | 189,000.00 | 190,500.00 | 27,836.02 | 6,645 |
| 2022-03-31 | 191,500.00 | 191,500.00 | 189,000.00 | 190,000.00 | 27,762.96 | 5,410 |
| 2022-03-30 | 192,500.00 | 192,500.00 | 189,500.00 | 190,500.00 | 27,836.02 | 6,050 |
| 2022-03-29 | 192,000.00 | 193,000.00 | 191,500.00 | 192,500.00 | 28,128.27 | 4,075 |
| 2022-03-28 | 191,500.00 | 192,500.00 | 190,000.00 | 191,000.00 | 27,909.09 | 3,860 |
| 2022-03-25 | 191,500.00 | 193,000.00 | 190,000.00 | 191,500.00 | 27,982.15 | 3,445 |
| 2022-03-24 | 192,500.00 | 194,000.00 | 191,500.00 | 191,500.00 | 27,982.15 | 4,335 |
| 2022-03-23 | 193,500.00 | 194,000.00 | 192,000.00 | 193,000.00 | 28,201.33 | 3,135 |
| 2022-03-22 | 192,500.00 | 193,500.00 | 191,000.00 | 193,000.00 | 28,201.33 | 6,445 |
| 2022-03-21 | 194,000.00 | 194,000.00 | 194,000.00 | 194,000.00 | 28,347.45 | 0 |
| 2022-03-18 | 193,000.00 | 194,500.00 | 191,000.00 | 194,000.00 | 28,347.45 | 5,785 |
| 2022-03-17 | 191,500.00 | 191,500.00 | 191,500.00 | 191,500.00 | 27,982.15 | 0 |
| 2022-03-16 | 191,500.00 | 191,500.00 | 191,500.00 | 191,500.00 | 27,982.15 | 0 |
| 2022-03-15 | 191,500.00 | 191,500.00 | 191,500.00 | 191,500.00 | 27,982.15 | 0 |
| 2022-03-14 | 194,000.00 | 195,500.00 | 190,000.00 | 191,500.00 | 27,982.15 | 13,235 |
| 2022-03-11 | 186,000.00 | 186,000.00 | 186,000.00 | 186,000.00 | 27,178.48 | 0 |
| 2022-03-10 | 186,000.00 | 186,000.00 | 186,000.00 | 186,000.00 | 27,178.48 | 0 |
| 2022-03-08 | 185,000.00 | 187,000.00 | 184,000.00 | 186,000.00 | 27,178.48 | 3,570 |
| 2022-03-07 | 189,000.00 | 189,500.00 | 185,000.00 | 186,500.00 | 27,251.54 | 15,905 |
| 2022-03-04 | 187,500.00 | 187,500.00 | 187,500.00 | 187,500.00 | 27,397.66 | 0 |
| 2022-03-03 | 187,500.00 | 188,500.00 | 185,500.00 | 187,500.00 | 27,397.66 | 6,685 |
| 2022-03-02 | 187,000.00 | 188,500.00 | 183,000.00 | 186,000.00 | 27,178.48 | 11,710 |
| 2022-02-28 | 184,000.00 | 184,000.00 | 184,000.00 | 184,000.00 | 26,886.24 | 0 |
| 2022-02-25 | 177,000.00 | 184,500.00 | 176,500.00 | 184,000.00 | 26,886.24 | 17,580 |
| 2022-02-24 | 177,500.00 | 178,500.00 | 174,500.00 | 177,000.00 | 25,863.39 | 9,565 |
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.