Gwangjushinseg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 27,850.00 | 27,900.00 | 27,600.00 | 27,750.00 | 25,185.13 | 13,984 |
| 2025-04-23 | 27,850.00 | 27,850.00 | 27,600.00 | 27,750.00 | 25,185.13 | 10,416 |
| 2025-04-22 | 27,500.00 | 27,800.00 | 27,450.00 | 27,650.00 | 25,094.37 | 20,321 |
| 2025-04-21 | 27,300.00 | 27,650.00 | 27,200.00 | 27,600.00 | 25,048.99 | 12,674 |
| 2025-04-18 | 27,000.00 | 27,350.00 | 26,900.00 | 27,300.00 | 24,776.72 | 15,801 |
| 2025-04-17 | 26,900.00 | 27,000.00 | 26,800.00 | 26,900.00 | 24,413.69 | 3,986 |
| 2025-04-16 | 26,900.00 | 27,050.00 | 26,800.00 | 26,900.00 | 24,413.69 | 5,166 |
| 2025-04-15 | 26,800.00 | 27,000.00 | 26,700.00 | 26,900.00 | 24,413.69 | 10,982 |
| 2025-04-14 | 26,700.00 | 26,800.00 | 26,600.00 | 26,800.00 | 24,322.94 | 8,372 |
| 2025-04-11 | 26,500.00 | 26,800.00 | 26,250.00 | 26,700.00 | 24,232.18 | 8,968 |
| 2025-04-10 | 26,500.00 | 26,800.00 | 26,200.00 | 26,550.00 | 24,096.04 | 17,835 |
| 2025-04-09 | 26,050.00 | 26,250.00 | 25,800.00 | 25,950.00 | 23,551.50 | 15,910 |
| 2025-04-08 | 26,200.00 | 26,350.00 | 26,000.00 | 26,100.00 | 23,687.64 | 17,159 |
| 2025-04-07 | 26,450.00 | 26,450.00 | 25,650.00 | 25,800.00 | 23,415.36 | 34,087 |
| 2025-04-04 | 26,350.00 | 26,600.00 | 26,100.00 | 26,600.00 | 24,141.42 | 30,188 |
| 2025-04-03 | 26,800.00 | 26,800.00 | 26,450.00 | 26,550.00 | 24,096.04 | 22,761 |
| 2025-04-02 | 27,300.00 | 27,300.00 | 26,850.00 | 26,950.00 | 24,459.07 | 15,380 |
| 2025-04-01 | 27,300.00 | 27,450.00 | 26,950.00 | 27,100.00 | 24,595.21 | 28,567 |
| 2025-03-31 | 27,750.00 | 27,750.00 | 26,950.00 | 27,300.00 | 24,776.72 | 41,709 |
| 2025-03-28 | 27,900.00 | 27,950.00 | 27,600.00 | 27,750.00 | 25,185.13 | 90,477 |
| 2025-03-27 | 30,100.00 | 30,275.00 | 29,850.00 | 29,850.00 | 25,094.37 | 86,314 |
| 2025-03-26 | 29,850.00 | 30,100.00 | 29,700.00 | 30,100.00 | 25,304.54 | 59,845 |
| 2025-03-25 | 29,700.00 | 29,900.00 | 29,700.00 | 29,850.00 | 25,094.37 | 38,887 |
| 2025-03-24 | 29,600.00 | 29,700.00 | 29,500.00 | 29,700.00 | 24,968.27 | 36,757 |
| 2025-03-21 | 29,600.00 | 29,650.00 | 29,500.00 | 29,550.00 | 24,842.17 | 48,057 |
| 2025-03-20 | 29,700.00 | 29,750.00 | 29,500.00 | 29,550.00 | 24,842.17 | 53,524 |
| 2025-03-19 | 29,600.00 | 29,650.00 | 29,450.00 | 29,650.00 | 24,926.24 | 52,161 |
| 2025-03-18 | 29,400.00 | 29,750.00 | 29,400.00 | 29,550.00 | 24,842.17 | 53,431 |
| 2025-03-17 | 29,450.00 | 29,550.00 | 29,250.00 | 29,400.00 | 24,716.07 | 65,376 |
| 2025-03-14 | 29,600.00 | 29,650.00 | 29,300.00 | 29,300.00 | 24,632.00 | 52,533 |
| 2025-03-13 | 29,700.00 | 29,850.00 | 29,550.00 | 29,600.00 | 24,884.20 | 42,193 |
| 2025-03-12 | 30,050.00 | 30,050.00 | 29,650.00 | 29,700.00 | 24,968.27 | 48,491 |
| 2025-03-11 | 30,250.00 | 30,250.00 | 29,900.00 | 29,950.00 | 25,178.44 | 26,136 |
| 2025-03-10 | 30,350.00 | 30,350.00 | 30,050.00 | 30,300.00 | 25,472.68 | 29,892 |
| 2025-03-07 | 30,350.00 | 30,500.00 | 30,150.00 | 30,300.00 | 25,472.68 | 16,872 |
| 2025-03-06 | 30,100.00 | 30,450.00 | 30,100.00 | 30,400.00 | 25,556.75 | 18,086 |
| 2025-03-05 | 30,050.00 | 30,150.00 | 29,800.00 | 30,100.00 | 25,304.54 | 16,549 |
| 2025-03-04 | 29,950.00 | 30,150.00 | 29,850.00 | 30,100.00 | 25,304.54 | 14,366 |
| 2025-02-28 | 30,000.00 | 30,150.00 | 29,750.00 | 29,900.00 | 25,136.41 | 10,667 |
| 2025-02-27 | 30,050.00 | 30,250.00 | 29,900.00 | 30,150.00 | 25,346.58 | 19,205 |
| 2025-02-26 | 30,300.00 | 30,300.00 | 30,000.00 | 30,050.00 | 25,262.51 | 15,799 |
| 2025-02-25 | 29,900.00 | 30,500.00 | 29,900.00 | 30,300.00 | 25,472.68 | 46,397 |
| 2025-02-24 | 29,700.00 | 30,000.00 | 29,600.00 | 29,950.00 | 25,178.44 | 28,843 |
| 2025-02-21 | 29,750.00 | 29,850.00 | 29,650.00 | 29,700.00 | 24,968.27 | 16,871 |
| 2025-02-20 | 29,700.00 | 29,900.00 | 29,600.00 | 29,850.00 | 25,094.37 | 14,044 |
| 2025-02-19 | 29,800.00 | 29,850.00 | 29,650.00 | 29,700.00 | 24,968.27 | 24,317 |
| 2025-02-18 | 29,850.00 | 29,900.00 | 29,650.00 | 29,800.00 | 25,052.34 | 15,335 |
| 2025-02-17 | 29,650.00 | 29,850.00 | 29,600.00 | 29,750.00 | 25,010.30 | 13,123 |
| 2025-02-14 | 29,700.00 | 29,700.00 | 29,550.00 | 29,550.00 | 24,842.17 | 3,062 |
| 2025-02-13 | 29,550.00 | 29,750.00 | 29,500.00 | 29,650.00 | 24,926.24 | 10,162 |
| 2025-02-12 | 29,750.00 | 29,800.00 | 29,500.00 | 29,600.00 | 24,884.20 | 8,762 |
| 2025-02-11 | 29,600.00 | 29,900.00 | 29,450.00 | 29,850.00 | 25,094.37 | 12,712 |
| 2025-02-10 | 29,600.00 | 29,700.00 | 29,400.00 | 29,650.00 | 24,926.24 | 10,590 |
| 2025-02-07 | 29,500.00 | 29,700.00 | 29,400.00 | 29,550.00 | 24,842.17 | 4,961 |
| 2025-02-06 | 29,650.00 | 29,850.00 | 29,550.00 | 29,600.00 | 24,884.20 | 13,105 |
| 2025-02-05 | 29,050.00 | 29,650.00 | 29,000.00 | 29,550.00 | 24,842.17 | 18,289 |
| 2025-02-04 | 28,850.00 | 29,000.00 | 28,750.00 | 28,900.00 | 24,295.72 | 4,944 |
| 2025-02-03 | 27,100.00 | 29,100.00 | 27,100.00 | 28,900.00 | 24,295.72 | 48,135 |
| 2025-01-31 | 28,850.00 | 29,100.00 | 28,850.00 | 29,100.00 | 24,463.86 | 4,779 |
| 2025-01-24 | 28,950.00 | 29,000.00 | 28,850.00 | 28,950.00 | 24,337.76 | 2,779 |
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.