Gwangjushinseg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	30,450.00	30,600.00	30,150.00	30,200.00	27,408.68	12,132
2025-10-22	30,150.00	30,500.00	30,000.00	30,400.00	27,590.20	17,791
2025-10-21	30,250.00	30,550.00	30,050.00	30,150.00	27,363.30	27,865
2025-10-20	30,850.00	30,900.00	30,000.00	30,200.00	27,408.68	32,515
2025-10-17	30,550.00	30,850.00	30,250.00	30,450.00	27,635.57	15,146
2025-10-16	30,650.00	31,000.00	30,550.00	30,600.00	27,771.71	12,817
2025-10-15	30,150.00	30,800.00	30,150.00	30,650.00	27,817.09	11,318
2025-10-14	30,100.00	30,400.00	30,050.00	30,150.00	27,363.30	6,881
2025-10-13	30,050.00	30,300.00	29,850.00	30,100.00	27,317.92	11,045
2025-10-10	30,400.00	30,500.00	30,050.00	30,100.00	27,317.92	17,363
2025-10-06	30,500.00	30,500.00	30,500.00	30,500.00	27,680.95	7,460
2025-10-02	30,450.00	30,650.00	30,350.00	30,550.00	27,726.33	7,461
2025-10-01	30,500.00	30,600.00	30,200.00	30,450.00	27,635.57	10,351
2025-09-30	30,600.00	30,700.00	30,400.00	30,500.00	27,680.95	10,275
2025-09-29	30,600.00	30,700.00	30,500.00	30,550.00	27,726.33	3,244
2025-09-26	30,550.00	30,600.00	30,350.00	30,600.00	27,771.71	6,124
2025-09-25	30,500.00	30,600.00	30,300.00	30,550.00	27,726.33	5,414
2025-09-24	30,550.00	30,650.00	30,250.00	30,450.00	27,635.57	11,979
2025-09-23	30,550.00	30,800.00	30,350.00	30,450.00	27,635.57	24,225
2025-09-22	30,750.00	30,750.00	30,450.00	30,550.00	27,726.33	8,910
2025-09-19	30,625.00	30,625.00	30,625.00	30,625.00	27,794.40	0
2025-09-18	30,500.00	30,800.00	30,450.00	30,625.00	27,794.40	12,308
2025-09-17	30,800.00	30,900.00	30,400.00	30,600.00	27,771.71	16,441
2025-09-16	30,850.00	30,950.00	30,600.00	30,650.00	27,817.09	17,567
2025-09-15	30,650.00	30,800.00	30,500.00	30,750.00	27,907.85	21,542
2025-09-12	30,550.00	30,650.00	30,400.00	30,600.00	27,771.71	9,912
2025-09-11	30,600.00	30,650.00	30,400.00	30,550.00	27,726.33	8,427
2025-09-10	30,350.00	30,600.00	30,200.00	30,600.00	27,771.71	8,542
2025-09-09	30,050.00	30,250.00	30,000.00	30,250.00	27,454.06	7,134
2025-09-08	29,900.00	30,300.00	29,850.00	30,000.00	27,227.17	7,371
2025-09-05	30,050.00	30,200.00	29,950.00	29,950.00	27,181.79	5,249
2025-09-04	30,000.00	30,175.00	29,900.00	30,050.00	27,272.55	6,803
2025-09-03	30,100.00	30,100.00	29,850.00	30,000.00	27,227.17	5,255
2025-09-02	29,900.00	30,150.00	29,800.00	30,150.00	27,363.30	12,483
2025-09-01	30,150.00	30,150.00	29,700.00	29,850.00	27,091.03	4,678
2025-08-29	30,350.00	30,350.00	29,850.00	29,900.00	27,136.41	8,661
2025-08-28	29,950.00	30,350.00	29,550.00	30,100.00	27,317.92	9,685
2025-08-27	29,800.00	29,800.00	29,450.00	29,750.00	27,000.27	12,591
2025-08-26	29,800.00	29,900.00	29,650.00	29,750.00	27,000.27	9,141
2025-08-25	29,700.00	29,900.00	29,700.00	29,800.00	27,045.65	5,608
2025-08-22	29,550.00	29,900.00	29,500.00	29,650.00	26,909.52	7,221
2025-08-21	29,700.00	29,900.00	29,550.00	29,600.00	26,864.14	10,398
2025-08-20	29,700.00	29,700.00	29,100.00	29,600.00	26,864.14	21,653
2025-08-19	29,750.00	29,900.00	29,500.00	29,600.00	26,864.14	14,102
2025-08-18	30,000.00	30,000.00	29,550.00	29,750.00	27,000.27	15,467
2025-08-14	30,100.00	30,150.00	29,800.00	30,000.00	27,227.17	11,000
2025-08-13	30,400.00	30,400.00	29,900.00	30,100.00	27,317.92	10,247
2025-08-12	30,000.00	30,400.00	29,950.00	30,050.00	27,272.55	22,641
2025-08-11	31,150.00	31,150.00	29,700.00	29,750.00	27,000.27	83,605
2025-08-08	31,400.00	31,450.00	30,750.00	31,000.00	28,134.74	14,935
2025-08-07	31,450.00	31,450.00	31,000.00	31,200.00	28,316.25	13,307
2025-08-06	31,450.00	31,550.00	31,050.00	31,200.00	28,316.25	32,347
2025-08-05	31,250.00	31,500.00	31,050.00	31,150.00	28,270.88	17,582
2025-08-04	30,950.00	31,200.00	30,650.00	31,050.00	28,180.12	7,296
2025-08-01	31,500.00	31,500.00	30,400.00	30,700.00	27,862.47	43,969
2025-07-31	32,200.00	32,200.00	31,400.00	31,500.00	28,588.53	19,552
2025-07-30	32,000.00	32,150.00	31,500.00	32,150.00	29,178.45	16,155
2025-07-29	31,800.00	31,800.00	31,400.00	31,800.00	28,860.80	22,155
2025-07-28	32,950.00	32,950.00	31,300.00	31,950.00	28,996.93	57,470
2025-07-25	33,000.00	33,000.00	32,550.00	32,900.00	29,859.13	16,859

← NewerPage 5 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.