Gwangjushinseg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 38,400.00 | 38,800.00 | 38,050.00 | 38,050.00 | 36,803.79 | 14,059 |
| 2026-04-17 | 38,100.00 | 38,600.00 | 37,900.00 | 38,550.00 | 37,287.42 | 4,195 |
| 2026-04-16 | 37,950.00 | 38,200.00 | 37,600.00 | 37,900.00 | 36,658.71 | 10,702 |
| 2026-04-15 | 37,400.00 | 37,850.00 | 37,250.00 | 37,250.00 | 36,030.00 | 10,433 |
| 2026-04-14 | 37,600.00 | 37,700.00 | 36,700.00 | 37,250.00 | 36,030.00 | 12,697 |
| 2026-04-13 | 37,200.00 | 37,300.00 | 36,550.00 | 36,600.00 | 35,401.28 | 5,127 |
| 2026-04-10 | 36,650.00 | 37,350.00 | 36,650.00 | 37,100.00 | 35,884.91 | 6,037 |
| 2026-04-09 | 36,850.00 | 37,250.00 | 36,650.00 | 36,650.00 | 35,449.65 | 6,369 |
| 2026-04-08 | 36,750.00 | 37,200.00 | 36,400.00 | 36,900.00 | 35,691.46 | 14,244 |
| 2026-04-07 | 36,100.00 | 37,150.00 | 35,950.00 | 36,500.00 | 35,304.56 | 17,591 |
| 2026-04-06 | 36,150.00 | 36,300.00 | 35,600.00 | 36,050.00 | 34,869.30 | 13,462 |
| 2026-04-03 | 35,800.00 | 35,950.00 | 35,500.00 | 35,500.00 | 34,337.31 | 4,313 |
| 2026-04-02 | 36,400.00 | 36,900.00 | 34,950.00 | 35,150.00 | 33,998.77 | 17,520 |
| 2026-04-01 | 37,300.00 | 37,300.00 | 36,150.00 | 36,700.00 | 35,498.01 | 12,408 |
| 2026-03-31 | 36,800.00 | 36,900.00 | 36,000.00 | 36,000.00 | 34,820.94 | 16,710 |
| 2026-03-30 | 36,350.00 | 37,200.00 | 36,250.00 | 36,700.00 | 35,498.01 | 42,399 |
| 2026-03-27 | 38,350.00 | 39,000.00 | 38,350.00 | 38,900.00 | 35,304.56 | 15,167 |
| 2026-03-26 | 39,100.00 | 39,250.00 | 38,700.00 | 38,950.00 | 35,349.94 | 10,329 |
| 2026-03-25 | 39,000.00 | 39,400.00 | 38,800.00 | 39,100.00 | 35,486.07 | 7,090 |
| 2026-03-24 | 39,450.00 | 39,700.00 | 38,800.00 | 38,950.00 | 35,349.94 | 4,981 |
| 2026-03-23 | 39,650.00 | 39,650.00 | 38,700.00 | 38,700.00 | 35,123.05 | 9,798 |
| 2026-03-20 | 39,300.00 | 39,850.00 | 39,200.00 | 39,650.00 | 35,985.24 | 7,908 |
| 2026-03-19 | 39,050.00 | 39,650.00 | 38,950.00 | 39,000.00 | 35,395.32 | 5,410 |
| 2026-03-18 | 38,800.00 | 39,700.00 | 38,700.00 | 39,400.00 | 35,758.35 | 14,276 |
| 2026-03-17 | 38,500.00 | 38,800.00 | 38,250.00 | 38,550.00 | 34,986.91 | 6,180 |
| 2026-03-16 | 38,800.00 | 38,800.00 | 37,750.00 | 38,100.00 | 34,578.50 | 6,751 |
| 2026-03-13 | 38,450.00 | 38,600.00 | 37,650.00 | 37,750.00 | 34,260.85 | 8,415 |
| 2026-03-12 | 37,250.00 | 38,800.00 | 37,250.00 | 38,450.00 | 34,896.15 | 31,547 |
| 2026-03-11 | 37,400.00 | 38,450.00 | 37,100.00 | 37,400.00 | 33,943.20 | 9,051 |
| 2026-03-10 | 37,500.00 | 37,550.00 | 36,800.00 | 37,000.00 | 33,580.17 | 8,114 |
| 2026-03-09 | 36,900.00 | 36,900.00 | 35,600.00 | 36,650.00 | 33,262.52 | 11,545 |
| 2026-03-06 | 37,600.00 | 37,850.00 | 36,850.00 | 37,400.00 | 33,943.20 | 14,046 |
| 2026-03-05 | 36,500.00 | 37,950.00 | 36,500.00 | 37,600.00 | 34,124.72 | 30,717 |
| 2026-03-04 | 37,950.00 | 37,950.00 | 35,000.00 | 35,150.00 | 31,901.16 | 46,320 |
| 2026-03-03 | 39,050.00 | 39,150.00 | 38,000.00 | 38,400.00 | 34,850.77 | 23,992 |
| 2026-02-27 | 39,900.00 | 40,000.00 | 39,050.00 | 39,050.00 | 35,440.70 | 25,089 |
| 2026-02-26 | 40,200.00 | 40,200.00 | 38,950.00 | 39,550.00 | 35,894.48 | 19,867 |
| 2026-02-25 | 40,300.00 | 40,500.00 | 39,800.00 | 39,950.00 | 36,257.51 | 13,399 |
| 2026-02-24 | 40,550.00 | 40,550.00 | 39,600.00 | 40,250.00 | 36,529.78 | 24,538 |
| 2026-02-23 | 40,250.00 | 40,800.00 | 40,150.00 | 40,550.00 | 36,802.05 | 23,241 |
| 2026-02-20 | 39,350.00 | 40,300.00 | 38,900.00 | 40,200.00 | 36,484.40 | 18,989 |
| 2026-02-19 | 38,100.00 | 39,300.00 | 37,900.00 | 38,950.00 | 35,349.94 | 21,443 |
| 2026-02-13 | 37,700.00 | 38,150.00 | 37,400.00 | 37,700.00 | 34,215.47 | 19,359 |
| 2026-02-12 | 36,900.00 | 37,950.00 | 36,300.00 | 37,700.00 | 34,215.47 | 58,550 |
| 2026-02-11 | 35,100.00 | 35,150.00 | 34,650.00 | 35,000.00 | 31,765.03 | 25,618 |
| 2026-02-10 | 34,000.00 | 35,000.00 | 33,650.00 | 34,850.00 | 31,628.89 | 42,868 |
| 2026-02-09 | 33,700.00 | 34,150.00 | 33,500.00 | 33,850.00 | 30,721.32 | 29,539 |
| 2026-02-06 | 32,950.00 | 33,550.00 | 32,350.00 | 33,400.00 | 30,312.91 | 30,204 |
| 2026-02-05 | 33,050.00 | 33,350.00 | 32,750.00 | 33,200.00 | 30,131.40 | 22,555 |
| 2026-02-04 | 32,000.00 | 32,950.00 | 31,900.00 | 32,950.00 | 29,904.51 | 22,577 |
| 2026-02-03 | 31,550.00 | 31,850.00 | 31,350.00 | 31,800.00 | 28,860.80 | 13,688 |
| 2026-02-02 | 31,550.00 | 31,550.00 | 31,000.00 | 31,400.00 | 28,497.77 | 19,050 |
| 2026-01-30 | 31,300.00 | 31,700.00 | 31,000.00 | 31,450.00 | 28,543.15 | 17,911 |
| 2026-01-29 | 30,900.00 | 31,200.00 | 30,850.00 | 31,150.00 | 28,270.88 | 22,440 |
| 2026-01-28 | 31,100.00 | 31,150.00 | 30,850.00 | 31,050.00 | 28,180.12 | 19,726 |
| 2026-01-27 | 31,300.00 | 31,300.00 | 31,050.00 | 31,100.00 | 28,225.50 | 11,352 |
| 2026-01-26 | 31,200.00 | 31,350.00 | 31,000.00 | 31,100.00 | 28,225.50 | 10,542 |
| 2026-01-23 | 31,000.00 | 31,150.00 | 30,900.00 | 31,000.00 | 28,134.74 | 11,439 |
| 2026-01-22 | 30,950.00 | 31,150.00 | 30,850.00 | 30,900.00 | 28,043.98 | 12,764 |
| 2026-01-21 | 31,100.00 | 31,100.00 | 30,700.00 | 30,800.00 | 27,953.22 | 12,702 |
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.