Gwangjushinseg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-26 | 179,000.00 | 180,000.00 | 173,000.00 | 174,500.00 | 24,283.90 | 7,850 |
| 2021-11-25 | 180,500.00 | 181,500.00 | 176,500.00 | 178,500.00 | 24,840.55 | 3,785 |
| 2021-11-24 | 178,500.00 | 181,000.00 | 177,000.00 | 179,000.00 | 24,910.13 | 3,670 |
| 2021-11-23 | 178,000.00 | 181,000.00 | 177,500.00 | 178,000.00 | 24,770.97 | 9,090 |
| 2021-11-22 | 182,500.00 | 182,500.00 | 178,000.00 | 178,000.00 | 24,770.97 | 4,235 |
| 2021-11-19 | 176,500.00 | 182,000.00 | 174,500.00 | 181,500.00 | 25,258.04 | 8,960 |
| 2021-11-18 | 179,000.00 | 179,000.00 | 175,000.00 | 176,500.00 | 24,562.22 | 6,045 |
| 2021-11-17 | 180,000.00 | 181,000.00 | 177,500.00 | 179,000.00 | 24,910.13 | 6,340 |
| 2021-11-16 | 180,500.00 | 181,500.00 | 178,500.00 | 181,500.00 | 25,258.04 | 2,875 |
| 2021-11-15 | 179,000.00 | 180,500.00 | 178,000.00 | 180,500.00 | 25,118.87 | 1,160 |
| 2021-11-12 | 177,500.00 | 181,000.00 | 177,500.00 | 179,500.00 | 24,979.71 | 12,315 |
| 2021-11-11 | 174,500.00 | 177,500.00 | 174,500.00 | 177,500.00 | 24,701.38 | 8,890 |
| 2021-11-10 | 185,500.00 | 185,500.00 | 175,000.00 | 178,000.00 | 24,770.97 | 28,720 |
| 2021-11-09 | 184,500.00 | 187,500.00 | 181,500.00 | 185,500.00 | 25,814.69 | 8,115 |
| 2021-11-08 | 186,500.00 | 187,000.00 | 182,500.00 | 184,500.00 | 25,675.52 | 19,950 |
| 2021-11-05 | 186,000.00 | 188,000.00 | 184,500.00 | 187,000.00 | 26,023.43 | 3,800 |
| 2021-11-04 | 187,000.00 | 188,500.00 | 185,000.00 | 186,000.00 | 25,884.27 | 7,480 |
| 2021-11-03 | 192,000.00 | 192,000.00 | 187,000.00 | 187,000.00 | 26,023.43 | 14,035 |
| 2021-11-02 | 192,000.00 | 194,000.00 | 190,500.00 | 192,000.00 | 26,719.24 | 5,755 |
| 2021-11-01 | 192,500.00 | 194,000.00 | 191,000.00 | 192,500.00 | 26,788.83 | 4,045 |
| 2021-10-29 | 196,500.00 | 196,500.00 | 193,500.00 | 193,500.00 | 26,927.99 | 2,535 |
| 2021-10-28 | 198,000.00 | 198,000.00 | 193,500.00 | 197,500.00 | 27,484.64 | 5,385 |
| 2021-10-27 | 194,000.00 | 198,500.00 | 192,000.00 | 198,000.00 | 27,554.22 | 10,230 |
| 2021-10-26 | 196,000.00 | 196,000.00 | 194,000.00 | 194,000.00 | 26,997.57 | 1,635 |
| 2021-10-25 | 194,000.00 | 198,500.00 | 192,000.00 | 196,000.00 | 27,275.90 | 2,895 |
| 2021-10-22 | 199,500.00 | 199,500.00 | 193,500.00 | 194,000.00 | 26,997.57 | 9,975 |
| 2021-10-21 | 196,000.00 | 198,000.00 | 194,500.00 | 196,500.00 | 27,345.48 | 7,490 |
← NewerPage 21 of 21 · 1,227 trading days
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.