Gwangjushinseg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	33,650.00	33,800.00	32,650.00	32,950.00	29,904.51	37,197
2025-07-23	33,650.00	33,850.00	33,200.00	33,600.00	30,494.43	18,511
2025-07-22	33,800.00	34,200.00	33,550.00	33,650.00	30,539.81	24,098
2025-07-21	34,000.00	34,200.00	33,600.00	33,800.00	30,675.94	34,652
2025-07-18	35,000.00	35,000.00	33,150.00	34,200.00	31,038.97	54,633
2025-07-17	34,700.00	34,900.00	34,350.00	34,850.00	31,628.89	32,231
2025-07-16	34,300.00	34,800.00	34,200.00	34,700.00	31,492.76	25,050
2025-07-15	34,700.00	34,850.00	34,100.00	34,800.00	31,583.51	65,412
2025-07-14	34,250.00	35,000.00	34,100.00	34,800.00	31,583.51	56,861
2025-07-11	32,800.00	34,800.00	32,750.00	34,250.00	31,084.35	84,952
2025-07-10	32,500.00	32,700.00	32,150.00	32,700.00	29,677.61	29,975
2025-07-09	31,550.00	32,500.00	31,450.00	32,350.00	29,359.96	46,132
2025-07-08	30,700.00	31,500.00	30,700.00	31,500.00	28,588.53	35,819
2025-07-07	30,800.00	30,850.00	30,200.00	30,700.00	27,862.47	21,849
2025-07-04	30,900.00	31,000.00	30,550.00	30,700.00	27,862.47	21,972
2025-07-03	30,550.00	30,950.00	30,300.00	30,800.00	27,953.22	20,611
2025-07-02	30,600.00	30,600.00	30,200.00	30,550.00	27,726.33	16,449
2025-07-01	30,100.00	30,600.00	30,000.00	30,500.00	27,680.95	37,112
2025-06-30	30,150.00	30,300.00	29,950.00	29,950.00	27,181.79	16,968
2025-06-27	30,200.00	30,350.00	29,950.00	30,100.00	27,317.92	19,485
2025-06-26	30,300.00	30,400.00	29,650.00	30,250.00	27,454.06	48,643
2025-06-25	30,000.00	30,350.00	29,950.00	30,300.00	27,499.44	52,973
2025-06-24	29,450.00	30,050.00	29,450.00	30,000.00	27,227.17	70,379
2025-06-23	29,450.00	29,550.00	29,250.00	29,400.00	26,682.62	33,591
2025-06-20	29,350.00	29,550.00	29,200.00	29,450.00	26,728.00	35,074
2025-06-19	29,400.00	29,400.00	29,100.00	29,350.00	26,637.25	34,816
2025-06-18	29,100.00	29,350.00	29,050.00	29,350.00	26,637.25	41,700
2025-06-17	29,150.00	29,350.00	29,000.00	29,100.00	26,410.35	48,186
2025-06-16	28,950.00	29,350.00	28,750.00	29,150.00	26,455.73	59,581
2025-06-13	29,300.00	29,350.00	28,700.00	28,950.00	26,274.22	64,819
2025-06-12	29,250.00	29,400.00	29,200.00	29,300.00	26,591.87	40,924
2025-06-11	29,100.00	29,250.00	28,850.00	29,150.00	26,455.73	47,312
2025-06-10	29,150.00	29,200.00	28,800.00	28,900.00	26,228.84	33,257
2025-06-09	28,850.00	29,250.00	28,750.00	29,100.00	26,410.35	53,206
2025-06-05	28,550.00	28,850.00	28,550.00	28,750.00	26,092.70	34,591
2025-06-04	28,200.00	28,550.00	28,200.00	28,500.00	25,865.81	41,060
2025-06-02	28,500.00	28,500.00	28,050.00	28,150.00	25,548.16	23,506
2025-05-30	28,300.00	28,500.00	28,200.00	28,450.00	25,820.43	25,679
2025-05-29	28,050.00	28,350.00	28,050.00	28,300.00	25,684.29	42,109
2025-05-28	27,900.00	28,150.00	27,900.00	28,050.00	25,457.40	29,516
2025-05-27	27,950.00	28,100.00	27,850.00	27,900.00	25,321.27	8,345
2025-05-26	27,650.00	27,900.00	27,650.00	27,900.00	25,321.27	9,512
2025-05-23	27,650.00	27,800.00	27,550.00	27,700.00	25,139.75	6,176
2025-05-22	27,900.00	27,900.00	27,450.00	27,650.00	25,094.37	18,380
2025-05-21	27,900.00	28,000.00	27,850.00	27,900.00	25,321.27	13,149
2025-05-20	27,900.00	28,050.00	27,850.00	27,900.00	25,321.27	10,757
2025-05-19	28,050.00	28,050.00	27,800.00	27,900.00	25,321.27	11,014
2025-05-16	28,250.00	28,250.00	27,950.00	28,000.00	25,412.02	11,208
2025-05-15	28,200.00	28,200.00	27,900.00	28,100.00	25,502.78	19,314
2025-05-14	28,000.00	28,200.00	27,900.00	28,200.00	25,593.54	18,271
2025-05-13	28,250.00	28,250.00	27,900.00	28,000.00	25,412.02	16,709
2025-05-12	28,000.00	28,250.00	27,950.00	28,150.00	25,548.16	13,467
2025-05-09	28,000.00	28,000.00	27,800.00	28,000.00	25,412.02	9,732
2025-05-08	27,950.00	28,100.00	27,850.00	28,000.00	25,412.02	9,148
2025-05-07	27,850.00	28,050.00	27,800.00	27,950.00	25,366.64	13,641
2025-05-02	27,950.00	27,950.00	27,600.00	27,850.00	25,275.89	19,241
2025-04-30	28,200.00	28,200.00	27,850.00	27,850.00	25,275.89	14,136
2025-04-29	28,150.00	28,300.00	28,000.00	28,200.00	25,593.54	18,355
2025-04-28	27,700.00	28,200.00	27,700.00	28,150.00	25,548.16	35,771
2025-04-25	27,850.00	27,900.00	27,650.00	27,700.00	25,139.75	13,986

← NewerPage 6 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.