Gwangjushinseg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	31,100.00	31,400.00	31,000.00	31,150.00	28,270.88	16,531
2026-01-19	31,000.00	31,100.00	30,800.00	31,100.00	28,225.50	10,620
2026-01-16	30,750.00	31,100.00	30,750.00	30,800.00	27,953.22	8,921
2026-01-15	30,600.00	31,000.00	30,600.00	30,950.00	28,089.36	6,475
2026-01-14	30,900.00	30,900.00	30,400.00	30,600.00	27,771.71	22,672
2026-01-13	30,900.00	31,000.00	30,550.00	30,600.00	27,771.71	15,801
2026-01-12	31,100.00	31,100.00	30,700.00	30,900.00	28,043.98	13,647
2026-01-09	30,900.00	31,500.00	30,700.00	31,100.00	28,225.50	8,035
2026-01-08	31,250.00	31,450.00	30,900.00	30,900.00	28,043.98	17,433
2026-01-07	31,400.00	31,450.00	31,200.00	31,450.00	28,543.15	18,002
2026-01-06	31,600.00	31,600.00	31,300.00	31,350.00	28,452.39	8,320
2026-01-05	31,750.00	31,750.00	31,400.00	31,450.00	28,543.15	10,176
2026-01-02	31,650.00	31,850.00	31,400.00	31,500.00	28,588.53	12,675
2025-12-30	31,650.00	31,900.00	31,500.00	31,650.00	28,724.66	13,019
2025-12-29	31,800.00	31,900.00	31,050.00	31,650.00	28,724.66	22,384
2025-12-26	32,000.00	32,200.00	31,750.00	32,200.00	29,223.83	27,518
2025-12-24	31,900.00	32,050.00	31,750.00	31,950.00	28,996.93	15,604
2025-12-23	32,100.00	32,250.00	31,800.00	31,900.00	28,951.55	13,064
2025-12-22	32,050.00	32,250.00	31,600.00	32,000.00	29,042.31	18,047
2025-12-19	32,100.00	32,300.00	31,900.00	32,050.00	29,087.69	12,447
2025-12-18	32,200.00	32,200.00	31,900.00	32,000.00	29,042.31	11,884
2025-12-17	31,800.00	32,250.00	31,750.00	32,250.00	29,269.20	14,746
2025-12-16	32,300.00	32,400.00	31,650.00	31,800.00	28,860.80	39,367
2025-12-15	32,000.00	32,450.00	31,900.00	32,250.00	29,269.20	21,868
2025-12-12	31,750.00	32,150.00	31,750.00	32,050.00	29,087.69	18,904
2025-12-11	31,600.00	32,100.00	31,500.00	31,800.00	28,860.80	41,045
2025-12-10	31,450.00	31,650.00	31,350.00	31,600.00	28,679.28	7,947
2025-12-09	31,500.00	31,550.00	31,300.00	31,450.00	28,543.15	11,696
2025-12-08	31,400.00	31,600.00	31,350.00	31,350.00	28,452.39	15,413
2025-12-05	31,550.00	31,550.00	31,200.00	31,400.00	28,497.77	8,321
2025-12-04	31,500.00	31,600.00	31,100.00	31,350.00	28,452.39	23,341
2025-12-03	31,200.00	31,600.00	31,100.00	31,500.00	28,588.53	22,186
2025-12-02	30,700.00	31,100.00	30,700.00	31,100.00	28,225.50	11,764
2025-12-01	30,550.00	30,950.00	30,550.00	30,700.00	27,862.47	13,911
2025-11-28	30,750.00	30,850.00	30,600.00	30,750.00	27,907.85	4,843
2025-11-27	30,400.00	30,750.00	30,400.00	30,750.00	27,907.85	8,285
2025-11-26	30,300.00	30,500.00	30,050.00	30,350.00	27,544.82	26,421
2025-11-25	30,500.00	30,650.00	30,200.00	30,300.00	27,499.44	22,692
2025-11-24	30,900.00	30,900.00	30,400.00	30,500.00	27,680.95	19,893
2025-11-21	30,500.00	30,900.00	30,500.00	30,900.00	28,043.98	9,945
2025-11-20	30,450.00	31,000.00	30,450.00	30,950.00	28,089.36	13,223
2025-11-19	30,600.00	30,600.00	30,200.00	30,350.00	27,544.82	16,020
2025-11-18	30,800.00	30,900.00	30,500.00	30,500.00	27,680.95	19,470
2025-11-17	31,050.00	31,100.00	30,700.00	30,800.00	27,953.22	22,337
2025-11-14	31,200.00	31,300.00	30,850.00	31,050.00	28,180.12	17,456
2025-11-13	31,500.00	31,500.00	31,100.00	31,300.00	28,407.01	12,377
2025-11-12	30,900.00	31,500.00	30,700.00	31,500.00	28,588.53	20,085
2025-11-11	31,000.00	31,150.00	30,700.00	30,900.00	28,043.98	28,043
2025-11-10	30,400.00	31,050.00	30,350.00	30,900.00	28,043.98	40,485
2025-11-07	30,200.00	30,500.00	30,050.00	30,350.00	27,544.82	17,063
2025-11-06	30,000.00	30,450.00	29,900.00	30,200.00	27,408.68	22,000
2025-11-05	29,950.00	30,100.00	29,450.00	30,000.00	27,227.17	32,807
2025-11-04	29,950.00	30,300.00	29,900.00	29,950.00	27,181.79	14,519
2025-11-03	30,150.00	30,350.00	29,900.00	29,950.00	27,181.79	28,934
2025-10-31	30,200.00	30,400.00	30,050.00	30,150.00	27,363.30	16,787
2025-10-30	30,050.00	30,400.00	30,000.00	30,200.00	27,408.68	22,834
2025-10-29	30,150.00	30,350.00	30,000.00	30,150.00	27,363.30	20,106
2025-10-28	30,250.00	30,450.00	30,150.00	30,200.00	27,408.68	8,914
2025-10-27	30,200.00	30,400.00	30,150.00	30,250.00	27,454.06	16,679
2025-10-24	30,200.00	30,500.00	30,050.00	30,200.00	27,408.68	14,951

← NewerPage 4 of 21 · 1,230 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.