Gwangjushinseg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	172,500.00	172,500.00	172,500.00	172,500.00	25,205.85	0
2022-02-22	172,500.00	172,500.00	172,500.00	172,500.00	25,205.85	0
2022-02-21	172,500.00	172,500.00	172,500.00	172,500.00	25,205.85	0
2022-02-20	862,500.00	862,500.00	862,500.00	862,500.00	126,029.25	0
2022-02-18	172,500.00	172,500.00	169,500.00	172,500.00	25,205.85	3,770
2022-02-17	174,500.00	178,000.00	168,500.00	174,500.00	25,498.09	9,585
2022-02-16	170,000.00	171,500.00	169,000.00	170,500.00	24,913.61	1,515
2022-02-15	171,500.00	172,500.00	167,000.00	168,500.00	24,621.37	6,675
2022-02-14	175,500.00	175,500.00	172,000.00	172,000.00	25,132.79	3,915
2022-02-11	176,000.00	178,000.00	175,500.00	175,500.00	25,644.21	3,325
2022-02-10	179,500.00	180,000.00	175,500.00	177,500.00	25,936.45	5,700
2022-02-09	170,000.00	170,000.00	170,000.00	170,000.00	24,840.55	0
2022-02-08	170,000.00	170,000.00	170,000.00	170,000.00	24,840.55	0
2022-02-07	173,000.00	173,000.00	169,500.00	170,000.00	24,840.55	935
2022-02-04	168,000.00	170,500.00	168,000.00	170,500.00	24,913.61	1,580
2022-02-03	165,000.00	169,500.00	165,000.00	168,000.00	24,548.31	1,405
2022-01-28	161,500.00	166,500.00	161,500.00	163,500.00	23,890.76	3,165
2022-01-27	165,000.00	167,000.00	161,500.00	161,500.00	23,598.52	4,020
2022-01-26	164,500.00	164,500.00	164,500.00	164,500.00	24,036.88	0
2022-01-25	167,500.00	169,000.00	164,500.00	164,500.00	24,036.88	3,965
2022-01-24	171,500.00	171,500.00	167,000.00	167,500.00	24,475.25	4,910
2022-01-21	172,500.00	173,500.00	170,000.00	172,000.00	25,132.79	1,555
2022-01-20	170,000.00	175,000.00	169,000.00	173,000.00	25,278.91	3,430
2022-01-19	170,500.00	172,500.00	169,500.00	170,000.00	24,840.55	5,450
2022-01-18	171,500.00	173,000.00	170,500.00	171,500.00	25,059.73	4,400
2022-01-17	173,500.00	174,500.00	171,500.00	171,500.00	25,059.73	4,340
2022-01-14	176,500.00	177,000.00	173,000.00	173,500.00	25,351.97	9,095
2022-01-13	179,000.00	179,000.00	176,500.00	177,500.00	25,936.45	2,810
2022-01-12	178,000.00	179,000.00	176,500.00	177,500.00	25,936.45	2,375
2022-01-11	176,500.00	178,000.00	176,000.00	177,500.00	25,936.45	2,960
2022-01-10	177,500.00	177,500.00	175,000.00	176,000.00	25,717.27	7,540
2022-01-07	178,000.00	180,000.00	177,500.00	177,500.00	25,936.45	3,890
2022-01-06	177,000.00	179,000.00	177,000.00	178,000.00	26,009.51	2,415
2022-01-05	179,000.00	180,500.00	177,500.00	178,500.00	26,082.57	6,430
2022-01-04	179,000.00	181,000.00	178,000.00	179,000.00	26,155.64	8,765
2022-01-03	179,500.00	180,000.00	177,000.00	178,500.00	26,082.57	6,655
2021-12-30	177,500.00	182,500.00	174,000.00	181,000.00	26,447.88	16,150
2021-12-29	176,500.00	178,500.00	176,000.00	176,500.00	25,790.33	5,160
2021-12-28	178,000.00	179,000.00	177,500.00	178,500.00	24,840.55	5,840
2021-12-27	177,500.00	179,000.00	177,500.00	178,000.00	24,770.97	1,705
2021-12-24	179,000.00	179,500.00	177,000.00	178,000.00	24,770.97	3,795
2021-12-23	179,000.00	180,500.00	178,500.00	179,000.00	24,910.13	1,615
2021-12-22	178,500.00	180,500.00	178,000.00	179,000.00	24,910.13	2,315
2021-12-21	177,000.00	180,000.00	175,500.00	179,000.00	24,910.13	4,805
2021-12-20	177,500.00	177,500.00	175,000.00	176,500.00	24,562.22	4,205
2021-12-17	175,500.00	177,500.00	174,500.00	177,000.00	24,631.80	5,580
2021-12-16	177,500.00	178,000.00	175,500.00	176,500.00	24,562.22	4,820
2021-12-15	179,000.00	180,000.00	176,000.00	177,000.00	24,631.80	4,490
2021-12-14	177,000.00	184,000.00	176,500.00	179,000.00	24,910.13	11,630
2021-12-13	179,000.00	179,500.00	176,000.00	177,000.00	24,631.80	8,225
2021-12-10	175,000.00	178,500.00	174,000.00	178,000.00	24,770.97	10,010
2021-12-09	175,000.00	177,000.00	174,500.00	174,500.00	24,283.90	13,445
2021-12-08	175,000.00	177,000.00	174,500.00	175,500.00	24,423.06	6,275
2021-12-07	175,500.00	179,500.00	174,500.00	175,000.00	24,353.48	10,420
2021-12-06	174,500.00	177,000.00	173,500.00	175,500.00	24,423.06	2,925
2021-12-03	175,000.00	177,500.00	171,500.00	175,500.00	24,423.06	6,600
2021-12-02	171,500.00	177,000.00	169,500.00	175,000.00	24,353.48	6,755
2021-12-01	171,500.00	173,000.00	170,500.00	172,000.00	23,935.99	2,735
2021-11-30	179,000.00	179,000.00	171,000.00	171,500.00	23,866.41	6,785
2021-11-29	172,000.00	179,000.00	170,500.00	177,000.00	24,631.80	5,225

← NewerPage 20 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.