Gwangjushinseg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 29,250.00 | 29,450.00 | 29,100.00 | 29,250.00 | 24,589.96 | 2,734 |
| 2024-10-25 | 29,400.00 | 29,500.00 | 29,100.00 | 29,250.00 | 24,589.96 | 4,445 |
| 2024-10-24 | 29,200.00 | 29,400.00 | 29,200.00 | 29,400.00 | 24,716.07 | 254 |
| 2024-10-23 | 29,450.00 | 29,500.00 | 29,350.00 | 29,350.00 | 24,674.03 | 776 |
| 2024-10-22 | 29,350.00 | 29,500.00 | 29,350.00 | 29,350.00 | 24,674.03 | 1,340 |
| 2024-10-21 | 29,550.00 | 29,550.00 | 29,350.00 | 29,500.00 | 24,800.13 | 947 |
| 2024-10-18 | 29,600.00 | 29,600.00 | 29,400.00 | 29,550.00 | 24,842.17 | 2,875 |
| 2024-10-17 | 29,650.00 | 29,750.00 | 29,500.00 | 29,600.00 | 24,884.20 | 1,479 |
| 2024-10-16 | 29,400.00 | 29,750.00 | 29,300.00 | 29,650.00 | 24,926.24 | 2,929 |
| 2024-10-15 | 29,250.00 | 29,500.00 | 29,200.00 | 29,450.00 | 24,758.10 | 3,004 |
| 2024-10-14 | 29,300.00 | 29,300.00 | 29,100.00 | 29,200.00 | 24,547.93 | 1,877 |
| 2024-10-11 | 29,150.00 | 29,150.00 | 29,000.00 | 29,150.00 | 24,505.89 | 1,571 |
| 2024-10-10 | 29,000.00 | 29,100.00 | 28,950.00 | 29,100.00 | 24,463.86 | 812 |
| 2024-10-08 | 29,100.00 | 29,150.00 | 29,000.00 | 29,000.00 | 24,379.79 | 1,878 |
| 2024-10-07 | 28,950.00 | 29,100.00 | 28,950.00 | 29,050.00 | 24,421.83 | 1,379 |
| 2024-10-04 | 29,300.00 | 29,300.00 | 28,900.00 | 28,950.00 | 24,337.76 | 9,688 |
| 2024-10-02 | 29,300.00 | 29,550.00 | 29,100.00 | 29,250.00 | 24,589.96 | 11,677 |
| 2024-09-30 | 29,650.00 | 29,800.00 | 29,400.00 | 29,450.00 | 24,758.10 | 2,042 |
| 2024-09-27 | 29,500.00 | 29,650.00 | 29,500.00 | 29,650.00 | 24,926.24 | 1,897 |
| 2024-09-26 | 29,550.00 | 29,600.00 | 29,400.00 | 29,500.00 | 24,800.13 | 3,807 |
| 2024-09-25 | 29,700.00 | 29,800.00 | 29,350.00 | 29,400.00 | 24,716.07 | 3,783 |
| 2024-09-24 | 30,000.00 | 30,000.00 | 29,600.00 | 29,700.00 | 24,968.27 | 2,685 |
| 2024-09-23 | 29,850.00 | 30,150.00 | 29,800.00 | 29,800.00 | 25,052.34 | 5,641 |
| 2024-09-20 | 30,000.00 | 30,100.00 | 29,850.00 | 29,850.00 | 25,094.37 | 3,915 |
| 2024-09-19 | 29,750.00 | 30,350.00 | 29,500.00 | 30,350.00 | 25,514.71 | 5,098 |
| 2024-09-13 | 29,450.00 | 30,150.00 | 29,450.00 | 30,000.00 | 25,220.47 | 8,380 |
| 2024-09-12 | 29,250.00 | 29,550.00 | 29,250.00 | 29,450.00 | 24,758.10 | 926 |
| 2024-09-11 | 29,200.00 | 29,350.00 | 29,000.00 | 29,200.00 | 24,547.93 | 2,565 |
| 2024-09-10 | 29,500.00 | 29,550.00 | 29,050.00 | 29,150.00 | 24,505.89 | 2,295 |
| 2024-09-09 | 29,200.00 | 29,500.00 | 29,000.00 | 29,500.00 | 24,800.13 | 1,935 |
| 2024-09-06 | 29,450.00 | 29,650.00 | 29,250.00 | 29,400.00 | 24,716.07 | 2,595 |
| 2024-09-05 | 29,300.00 | 29,600.00 | 29,300.00 | 29,500.00 | 24,800.13 | 2,106 |
| 2024-09-04 | 29,350.00 | 29,500.00 | 29,250.00 | 29,500.00 | 24,800.13 | 1,333 |
| 2024-09-03 | 29,400.00 | 29,850.00 | 29,350.00 | 29,450.00 | 24,758.10 | 3,789 |
| 2024-09-02 | 29,500.00 | 29,900.00 | 29,300.00 | 29,400.00 | 24,716.07 | 3,088 |
| 2024-08-30 | 29,600.00 | 29,800.00 | 29,400.00 | 29,550.00 | 24,842.17 | 1,595 |
| 2024-08-29 | 29,500.00 | 29,750.00 | 29,350.00 | 29,600.00 | 24,884.20 | 1,143 |
| 2024-08-28 | 30,000.00 | 30,000.00 | 29,550.00 | 29,550.00 | 24,842.17 | 2,101 |
| 2024-08-27 | 29,900.00 | 30,000.00 | 29,700.00 | 30,000.00 | 25,220.47 | 2,610 |
| 2024-08-26 | 29,450.00 | 30,000.00 | 29,300.00 | 30,000.00 | 25,220.47 | 4,042 |
| 2024-08-23 | 29,300.00 | 29,800.00 | 29,150.00 | 29,600.00 | 24,884.20 | 2,655 |
| 2024-08-22 | 29,500.00 | 30,000.00 | 29,150.00 | 29,300.00 | 24,632.00 | 5,067 |
| 2024-08-21 | 29,500.00 | 29,550.00 | 29,150.00 | 29,500.00 | 24,800.13 | 7,045 |
| 2024-08-20 | 29,200.00 | 29,500.00 | 29,200.00 | 29,400.00 | 24,716.07 | 1,959 |
| 2024-08-19 | 29,300.00 | 29,450.00 | 29,150.00 | 29,200.00 | 24,547.93 | 1,965 |
| 2024-08-16 | 29,450.00 | 29,500.00 | 29,200.00 | 29,250.00 | 24,589.96 | 2,197 |
| 2024-08-14 | 29,350.00 | 29,350.00 | 29,150.00 | 29,200.00 | 24,547.93 | 823 |
| 2024-08-13 | 29,100.00 | 29,500.00 | 28,950.00 | 29,200.00 | 24,547.93 | 1,722 |
| 2024-08-12 | 28,850.00 | 29,100.00 | 28,550.00 | 29,000.00 | 24,379.79 | 8,852 |
| 2024-08-09 | 28,950.00 | 29,300.00 | 28,800.00 | 29,100.00 | 24,463.86 | 1,697 |
| 2024-08-08 | 28,850.00 | 28,850.00 | 28,500.00 | 28,800.00 | 24,211.66 | 1,833 |
| 2024-08-07 | 28,400.00 | 28,850.00 | 28,350.00 | 28,850.00 | 24,253.69 | 2,170 |
| 2024-08-06 | 28,200.00 | 28,450.00 | 28,050.00 | 28,350.00 | 23,833.35 | 6,130 |
| 2024-08-05 | 29,150.00 | 29,150.00 | 27,750.00 | 27,800.00 | 23,370.97 | 17,137 |
| 2024-08-02 | 29,450.00 | 29,450.00 | 29,100.00 | 29,100.00 | 24,463.86 | 5,486 |
| 2024-08-01 | 29,300.00 | 29,550.00 | 29,300.00 | 29,450.00 | 24,758.10 | 2,817 |
| 2024-07-31 | 29,250.00 | 29,350.00 | 29,150.00 | 29,300.00 | 24,632.00 | 2,775 |
| 2024-07-30 | 29,350.00 | 29,550.00 | 29,200.00 | 29,200.00 | 24,547.93 | 3,864 |
| 2024-07-29 | 29,250.00 | 29,450.00 | 29,250.00 | 29,300.00 | 24,632.00 | 1,997 |
| 2024-07-26 | 29,100.00 | 29,350.00 | 29,100.00 | 29,250.00 | 24,589.96 | 2,836 |
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.