Gwangjushinseg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 28,900.00 | 28,950.00 | 28,700.00 | 28,950.00 | 24,337.76 | 2,101 |
| 2025-01-22 | 28,800.00 | 28,950.00 | 28,800.00 | 28,900.00 | 24,295.72 | 6,257 |
| 2025-01-21 | 29,000.00 | 29,000.00 | 28,800.00 | 28,850.00 | 24,253.69 | 1,490 |
| 2025-01-20 | 28,800.00 | 28,850.00 | 28,700.00 | 28,850.00 | 24,253.69 | 1,881 |
| 2025-01-17 | 28,900.00 | 28,900.00 | 28,750.00 | 28,800.00 | 24,211.66 | 962 |
| 2025-01-16 | 28,700.00 | 28,900.00 | 28,700.00 | 28,850.00 | 24,253.69 | 2,014 |
| 2025-01-15 | 28,900.00 | 29,050.00 | 28,650.00 | 28,700.00 | 24,127.59 | 4,908 |
| 2025-01-14 | 28,950.00 | 28,950.00 | 28,750.00 | 28,900.00 | 24,295.72 | 2,761 |
| 2025-01-13 | 29,000.00 | 29,000.00 | 28,750.00 | 28,800.00 | 24,211.66 | 6,435 |
| 2025-01-10 | 28,900.00 | 29,100.00 | 28,800.00 | 29,000.00 | 24,379.79 | 3,133 |
| 2025-01-09 | 28,950.00 | 28,950.00 | 28,800.00 | 28,900.00 | 24,295.72 | 3,126 |
| 2025-01-08 | 28,750.00 | 29,000.00 | 28,750.00 | 28,950.00 | 24,337.76 | 1,924 |
| 2025-01-07 | 28,650.00 | 28,850.00 | 28,650.00 | 28,750.00 | 24,169.62 | 6,076 |
| 2025-01-06 | 28,700.00 | 28,800.00 | 28,550.00 | 28,650.00 | 24,085.55 | 8,934 |
| 2025-01-03 | 28,950.00 | 28,950.00 | 28,700.00 | 28,700.00 | 24,127.59 | 9,311 |
| 2025-01-02 | 28,600.00 | 29,000.00 | 28,600.00 | 28,900.00 | 24,295.72 | 7,605 |
| 2024-12-30 | 28,700.00 | 29,100.00 | 28,400.00 | 28,850.00 | 24,253.69 | 13,761 |
| 2024-12-27 | 29,100.00 | 29,100.00 | 28,400.00 | 28,550.00 | 24,001.49 | 19,717 |
| 2024-12-26 | 29,400.00 | 29,550.00 | 29,250.00 | 29,350.00 | 24,674.03 | 47,482 |
| 2024-12-24 | 29,200.00 | 29,450.00 | 29,100.00 | 29,300.00 | 24,632.00 | 18,609 |
| 2024-12-23 | 29,650.00 | 30,300.00 | 29,000.00 | 29,100.00 | 24,463.86 | 50,291 |
| 2024-12-20 | 28,950.00 | 29,100.00 | 28,850.00 | 28,950.00 | 24,337.76 | 11,773 |
| 2024-12-19 | 29,050.00 | 29,300.00 | 28,950.00 | 28,950.00 | 24,337.76 | 9,980 |
| 2024-12-18 | 29,250.00 | 29,300.00 | 29,050.00 | 29,200.00 | 24,547.93 | 5,935 |
| 2024-12-17 | 29,300.00 | 29,350.00 | 29,150.00 | 29,150.00 | 24,505.89 | 9,209 |
| 2024-12-16 | 29,250.00 | 29,450.00 | 29,200.00 | 29,250.00 | 24,589.96 | 8,033 |
| 2024-12-13 | 29,550.00 | 29,550.00 | 29,150.00 | 29,200.00 | 24,547.93 | 7,210 |
| 2024-12-12 | 29,350.00 | 29,550.00 | 29,150.00 | 29,550.00 | 24,842.17 | 4,486 |
| 2024-12-11 | 29,200.00 | 29,350.00 | 29,050.00 | 29,350.00 | 24,674.03 | 2,534 |
| 2024-12-10 | 28,800.00 | 29,200.00 | 28,600.00 | 29,200.00 | 24,547.93 | 15,062 |
| 2024-12-09 | 28,900.00 | 28,950.00 | 28,450.00 | 28,800.00 | 24,211.66 | 8,349 |
| 2024-12-06 | 28,900.00 | 29,050.00 | 28,700.00 | 28,900.00 | 24,295.72 | 8,501 |
| 2024-12-05 | 29,250.00 | 29,250.00 | 28,750.00 | 28,900.00 | 24,295.72 | 14,269 |
| 2024-12-04 | 29,100.00 | 29,350.00 | 29,100.00 | 29,200.00 | 24,547.93 | 7,730 |
| 2024-12-03 | 29,300.00 | 29,450.00 | 29,300.00 | 29,300.00 | 24,632.00 | 4,072 |
| 2024-12-02 | 29,200.00 | 29,600.00 | 29,200.00 | 29,200.00 | 24,547.93 | 4,700 |
| 2024-11-29 | 29,350.00 | 29,700.00 | 29,250.00 | 29,350.00 | 24,674.03 | 8,194 |
| 2024-11-28 | 29,200.00 | 29,350.00 | 29,150.00 | 29,350.00 | 24,674.03 | 8,839 |
| 2024-11-27 | 29,250.00 | 29,500.00 | 29,100.00 | 29,100.00 | 24,463.86 | 9,008 |
| 2024-11-26 | 29,050.00 | 29,350.00 | 29,050.00 | 29,250.00 | 24,589.96 | 3,101 |
| 2024-11-25 | 29,150.00 | 29,350.00 | 29,050.00 | 29,050.00 | 24,421.83 | 4,518 |
| 2024-11-22 | 29,100.00 | 29,350.00 | 29,050.00 | 29,150.00 | 24,505.89 | 7,788 |
| 2024-11-21 | 29,050.00 | 29,250.00 | 29,000.00 | 29,100.00 | 24,463.86 | 3,657 |
| 2024-11-20 | 29,100.00 | 29,250.00 | 29,050.00 | 29,050.00 | 24,421.83 | 3,248 |
| 2024-11-19 | 29,250.00 | 29,450.00 | 29,050.00 | 29,100.00 | 24,463.86 | 4,715 |
| 2024-11-18 | 28,900.00 | 29,400.00 | 28,900.00 | 29,250.00 | 24,589.96 | 3,749 |
| 2024-11-15 | 28,800.00 | 29,150.00 | 28,550.00 | 29,000.00 | 24,379.79 | 4,379 |
| 2024-11-14 | 29,050.00 | 29,200.00 | 28,800.00 | 28,850.00 | 24,253.69 | 7,137 |
| 2024-11-13 | 29,250.00 | 30,050.00 | 29,100.00 | 29,200.00 | 24,547.93 | 4,897 |
| 2024-11-12 | 29,450.00 | 29,450.00 | 29,250.00 | 29,250.00 | 24,589.96 | 1,811 |
| 2024-11-11 | 29,500.00 | 29,550.00 | 29,350.00 | 29,450.00 | 24,758.10 | 2,911 |
| 2024-11-08 | 29,600.00 | 29,800.00 | 29,550.00 | 29,600.00 | 24,884.20 | 4,717 |
| 2024-11-07 | 29,400.00 | 29,650.00 | 29,400.00 | 29,600.00 | 24,884.20 | 2,902 |
| 2024-11-06 | 29,650.00 | 29,800.00 | 29,450.00 | 29,500.00 | 24,800.13 | 2,467 |
| 2024-11-05 | 29,700.00 | 29,700.00 | 29,550.00 | 29,650.00 | 24,926.24 | 1,145 |
| 2024-11-04 | 29,700.00 | 29,750.00 | 29,550.00 | 29,700.00 | 24,968.27 | 1,790 |
| 2024-11-01 | 29,700.00 | 29,750.00 | 29,500.00 | 29,700.00 | 24,968.27 | 1,953 |
| 2024-10-31 | 29,500.00 | 29,750.00 | 29,400.00 | 29,700.00 | 24,968.27 | 3,213 |
| 2024-10-30 | 29,500.00 | 29,500.00 | 29,350.00 | 29,500.00 | 24,800.13 | 708 |
| 2024-10-29 | 29,300.00 | 29,500.00 | 29,150.00 | 29,400.00 | 24,716.07 | 1,481 |
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.