Gwangjushinseg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 40,700.00 | 41,600.00 | 38,950.00 | 39,200.00 | 38,573.64 | 153,862 |
| 2026-07-16 | 45,450.00 | 45,450.00 | 42,900.00 | 43,350.00 | 42,657.32 | 145,270 |
| 2026-07-15 | 44,500.00 | 50,100.00 | 43,300.00 | 47,600.00 | 46,839.41 | 898,972 |
| 2026-07-14 | 44,100.00 | 44,750.00 | 42,150.00 | 44,250.00 | 43,542.94 | 238,064 |
| 2026-07-13 | 47,200.00 | 47,200.00 | 42,850.00 | 43,850.00 | 43,149.33 | 325,787 |
| 2026-07-10 | 41,500.00 | 51,400.00 | 41,300.00 | 49,800.00 | 49,004.26 | 1,734,732 |
| 2026-07-09 | 43,750.00 | 43,850.00 | 40,450.00 | 41,600.00 | 40,935.29 | 275,731 |
| 2026-07-08 | 46,450.00 | 47,600.00 | 42,200.00 | 45,850.00 | 45,117.38 | 719,413 |
| 2026-07-07 | 47,450.00 | 49,400.00 | 42,500.00 | 45,000.00 | 44,280.96 | 918,431 |
| 2026-07-06 | 38,550.00 | 50,500.00 | 37,400.00 | 50,500.00 | 49,693.08 | 1,213,339 |
| 2026-07-03 | 39,850.00 | 40,650.00 | 37,400.00 | 38,900.00 | 38,278.43 | 257,145 |
| 2026-07-02 | 45,850.00 | 50,400.00 | 39,200.00 | 39,850.00 | 39,213.25 | 895,376 |
| 2026-07-01 | 43,300.00 | 46,800.00 | 40,500.00 | 43,500.00 | 42,804.93 | 1,015,352 |
| 2026-06-30 | 47,200.00 | 48,000.00 | 43,150.00 | 44,750.00 | 44,034.95 | 826,260 |
| 2026-06-29 | 54,300.00 | 59,600.00 | 48,900.00 | 50,400.00 | 49,594.67 | 2,819,450 |
| 2026-06-26 | 44,150.00 | 52,900.00 | 42,550.00 | 52,900.00 | 52,054.73 | 2,856,213 |
| 2026-06-25 | 45,900.00 | 50,400.00 | 39,050.00 | 40,700.00 | 40,049.67 | 1,218,393 |
| 2026-06-24 | 38,600.00 | 43,100.00 | 34,750.00 | 42,900.00 | 42,214.51 | 890,310 |
| 2026-06-23 | 34,950.00 | 38,500.00 | 34,100.00 | 34,250.00 | 33,702.73 | 151,407 |
| 2026-06-22 | 35,100.00 | 36,600.00 | 34,750.00 | 34,800.00 | 34,243.94 | 17,220 |
| 2026-06-19 | 35,600.00 | 36,000.00 | 34,500.00 | 35,100.00 | 34,539.15 | 16,298 |
| 2026-06-18 | 36,800.00 | 36,900.00 | 35,400.00 | 35,600.00 | 35,031.16 | 13,079 |
| 2026-06-17 | 37,450.00 | 37,700.00 | 36,600.00 | 37,000.00 | 36,408.79 | 15,327 |
| 2026-06-16 | 38,050.00 | 38,100.00 | 36,850.00 | 37,350.00 | 36,753.20 | 20,275 |
| 2026-06-15 | 37,400.00 | 37,950.00 | 37,150.00 | 37,700.00 | 37,097.60 | 8,859 |
| 2026-06-12 | 36,500.00 | 37,600.00 | 36,200.00 | 37,100.00 | 36,507.19 | 14,712 |
| 2026-06-11 | 35,500.00 | 36,950.00 | 34,800.00 | 36,550.00 | 35,965.98 | 20,115 |
| 2026-06-10 | 34,650.00 | 36,250.00 | 34,250.00 | 35,500.00 | 34,932.76 | 43,653 |
| 2026-06-09 | 34,350.00 | 35,100.00 | 33,600.00 | 34,100.00 | 33,555.13 | 50,135 |
| 2026-06-08 | 35,300.00 | 35,300.00 | 33,500.00 | 33,600.00 | 33,063.12 | 26,675 |
| 2026-06-05 | 35,400.00 | 35,600.00 | 35,000.00 | 35,550.00 | 34,981.96 | 16,622 |
| 2026-06-04 | 34,650.00 | 35,350.00 | 34,000.00 | 35,200.00 | 34,637.55 | 10,272 |
| 2026-06-02 | 33,850.00 | 34,300.00 | 33,200.00 | 33,850.00 | 33,309.12 | 12,749 |
| 2026-06-01 | 33,750.00 | 34,150.00 | 33,400.00 | 33,750.00 | 33,210.72 | 13,448 |
| 2026-05-29 | 34,550.00 | 35,000.00 | 33,600.00 | 33,700.00 | 33,161.52 | 22,154 |
| 2026-05-28 | 34,700.00 | 35,150.00 | 34,200.00 | 34,700.00 | 34,145.54 | 23,070 |
| 2026-05-27 | 35,150.00 | 35,650.00 | 34,450.00 | 35,200.00 | 34,047.14 | 21,280 |
| 2026-05-26 | 35,650.00 | 35,700.00 | 34,850.00 | 35,150.00 | 33,998.77 | 34,457 |
| 2026-05-22 | 36,000.00 | 36,650.00 | 35,150.00 | 35,550.00 | 34,385.67 | 33,606 |
| 2026-05-21 | 37,000.00 | 37,000.00 | 35,350.00 | 36,300.00 | 35,111.11 | 43,609 |
| 2026-05-20 | 37,000.00 | 37,300.00 | 36,150.00 | 36,250.00 | 35,062.75 | 31,432 |
| 2026-05-19 | 37,900.00 | 38,400.00 | 37,100.00 | 37,550.00 | 36,320.17 | 18,707 |
| 2026-05-18 | 37,900.00 | 38,350.00 | 37,350.00 | 38,200.00 | 36,948.88 | 15,657 |
| 2026-05-15 | 38,650.00 | 39,400.00 | 37,850.00 | 37,950.00 | 36,707.07 | 17,979 |
| 2026-05-14 | 37,750.00 | 38,550.00 | 37,300.00 | 38,400.00 | 37,142.33 | 19,513 |
| 2026-05-13 | 37,000.00 | 37,300.00 | 36,400.00 | 37,250.00 | 36,030.00 | 12,858 |
| 2026-05-12 | 37,550.00 | 37,550.00 | 36,350.00 | 36,500.00 | 35,304.56 | 9,878 |
| 2026-05-11 | 37,500.00 | 39,000.00 | 37,050.00 | 37,200.00 | 35,981.63 | 11,766 |
| 2026-05-08 | 37,700.00 | 37,700.00 | 37,200.00 | 37,500.00 | 36,271.81 | 6,744 |
| 2026-05-07 | 37,500.00 | 37,650.00 | 36,900.00 | 37,450.00 | 36,223.45 | 15,879 |
| 2026-05-06 | 39,000.00 | 39,000.00 | 37,150.00 | 37,700.00 | 36,465.26 | 18,906 |
| 2026-05-04 | 38,500.00 | 38,850.00 | 38,000.00 | 38,100.00 | 36,852.16 | 15,978 |
| 2026-04-30 | 38,750.00 | 38,750.00 | 38,150.00 | 38,500.00 | 37,239.06 | 6,397 |
| 2026-04-29 | 38,900.00 | 39,000.00 | 38,000.00 | 38,600.00 | 37,335.78 | 26,520 |
| 2026-04-28 | 38,700.00 | 39,250.00 | 38,700.00 | 39,000.00 | 37,722.68 | 7,089 |
| 2026-04-27 | 38,800.00 | 39,400.00 | 38,500.00 | 38,800.00 | 37,529.23 | 13,901 |
| 2026-04-24 | 38,450.00 | 38,800.00 | 38,250.00 | 38,250.00 | 36,997.24 | 5,001 |
| 2026-04-23 | 38,000.00 | 38,450.00 | 37,800.00 | 38,150.00 | 36,900.52 | 6,733 |
| 2026-04-22 | 38,600.00 | 38,650.00 | 37,850.00 | 38,000.00 | 36,755.43 | 5,270 |
| 2026-04-21 | 38,100.00 | 38,600.00 | 38,100.00 | 38,200.00 | 36,948.88 | 4,967 |
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.