Gwangjushinseg historical data

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

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

← NewerPage 3 of 21 · 1,227 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.