Gwangjushinseg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 33,300.00 | 34,200.00 | 33,300.00 | 34,200.00 | 34,200.00 | 14,992 |
| 2026-10-16 | 33,200.00 | 34,550.00 | 33,200.00 | 34,050.00 | 34,050.00 | 44,407 |
| 2026-10-15 | 33,500.00 | 33,900.00 | 32,850.00 | 33,200.00 | 33,200.00 | 48,956 |
| 2026-10-14 | 34,600.00 | 35,450.00 | 34,200.00 | 34,200.00 | 34,200.00 | 57,194 |
| 2026-10-13 | 36,850.00 | 37,500.00 | 34,300.00 | 35,350.00 | 35,350.00 | 206,934 |
| 2026-10-12 | 34,750.00 | 36,450.00 | 34,100.00 | 34,900.00 | 34,900.00 | 134,387 |
| 2026-10-08 | 34,100.00 | 34,150.00 | 33,500.00 | 33,750.00 | 33,750.00 | 14,029 |
| 2026-10-07 | 33,500.00 | 33,800.00 | 33,450.00 | 33,650.00 | 33,650.00 | 11,132 |
| 2026-10-06 | 34,000.00 | 34,050.00 | 33,650.00 | 33,750.00 | 33,750.00 | 13,351 |
| 2026-10-02 | 34,000.00 | 34,200.00 | 33,650.00 | 34,200.00 | 34,200.00 | 13,383 |
| 2026-10-01 | 34,200.00 | 34,200.00 | 33,650.00 | 33,750.00 | 33,750.00 | 13,707 |
| 2026-09-30 | 34,300.00 | 34,400.00 | 34,000.00 | 34,050.00 | 34,050.00 | 10,607 |
| 2026-09-29 | 34,600.00 | 34,700.00 | 34,100.00 | 34,300.00 | 34,300.00 | 14,163 |
| 2026-09-28 | 34,650.00 | 35,150.00 | 34,650.00 | 34,800.00 | 34,800.00 | 16,284 |
| 2026-09-23 | 34,750.00 | 34,800.00 | 34,300.00 | 34,650.00 | 34,650.00 | 17,143 |
| 2026-09-22 | 34,800.00 | 34,950.00 | 34,250.00 | 34,500.00 | 34,500.00 | 16,827 |
| 2026-09-21 | 35,050.00 | 35,200.00 | 34,600.00 | 34,600.00 | 34,600.00 | 14,380 |
| 2026-09-18 | 35,000.00 | 35,400.00 | 34,950.00 | 35,100.00 | 35,100.00 | 12,554 |
| 2026-09-17 | 34,750.00 | 35,050.00 | 34,600.00 | 34,850.00 | 34,850.00 | 8,308 |
| 2026-09-16 | 34,800.00 | 35,000.00 | 34,550.00 | 34,650.00 | 34,650.00 | 15,568 |
| 2026-09-15 | 34,800.00 | 35,200.00 | 34,750.00 | 35,050.00 | 35,050.00 | 21,038 |
| 2026-09-14 | 35,350.00 | 35,450.00 | 35,000.00 | 35,000.00 | 35,000.00 | 24,598 |
| 2026-09-11 | 35,450.00 | 35,900.00 | 35,350.00 | 35,450.00 | 35,450.00 | 15,723 |
| 2026-09-10 | 35,450.00 | 36,000.00 | 35,000.00 | 35,800.00 | 35,800.00 | 21,053 |
| 2026-09-09 | 35,750.00 | 36,100.00 | 35,300.00 | 35,500.00 | 35,500.00 | 21,876 |
| 2026-09-08 | 35,450.00 | 36,250.00 | 35,450.00 | 35,800.00 | 35,800.00 | 27,131 |
| 2026-09-07 | 35,700.00 | 35,950.00 | 35,500.00 | 35,700.00 | 35,700.00 | 18,279 |
| 2026-09-04 | 35,200.00 | 35,700.00 | 35,050.00 | 35,450.00 | 35,450.00 | 26,567 |
| 2026-09-03 | 35,800.00 | 35,950.00 | 34,700.00 | 34,900.00 | 34,900.00 | 59,058 |
| 2026-09-02 | 36,200.00 | 36,400.00 | 35,150.00 | 35,700.00 | 35,700.00 | 43,088 |
| 2026-09-01 | 36,750.00 | 37,000.00 | 36,300.00 | 37,000.00 | 37,000.00 | 28,328 |
| 2026-08-31 | 37,100.00 | 37,250.00 | 36,600.00 | 37,100.00 | 37,100.00 | 19,926 |
| 2026-08-28 | 37,150.00 | 37,600.00 | 36,550.00 | 37,450.00 | 37,450.00 | 27,114 |
| 2026-08-27 | 37,950.00 | 38,350.00 | 37,450.00 | 37,550.00 | 36,950.00 | 23,695 |
| 2026-08-26 | 36,950.00 | 38,250.00 | 36,800.00 | 37,900.00 | 37,294.41 | 39,408 |
| 2026-08-25 | 36,500.00 | 37,100.00 | 36,050.00 | 37,000.00 | 36,408.79 | 21,389 |
| 2026-08-24 | 36,900.00 | 37,200.00 | 36,450.00 | 36,600.00 | 36,015.18 | 21,546 |
| 2026-08-21 | 37,500.00 | 37,850.00 | 37,100.00 | 37,200.00 | 36,605.59 | 37,321 |
| 2026-08-20 | 37,600.00 | 40,000.00 | 37,350.00 | 38,450.00 | 37,835.62 | 122,484 |
| 2026-08-19 | 37,650.00 | 37,750.00 | 36,800.00 | 37,650.00 | 37,048.40 | 30,308 |
| 2026-08-18 | 39,850.00 | 40,150.00 | 38,100.00 | 38,500.00 | 37,884.82 | 57,244 |
| 2026-08-14 | 40,950.00 | 41,150.00 | 39,500.00 | 39,800.00 | 39,164.05 | 64,405 |
| 2026-08-13 | 40,500.00 | 42,300.00 | 40,100.00 | 41,350.00 | 40,689.28 | 142,289 |
| 2026-08-12 | 40,400.00 | 41,300.00 | 39,700.00 | 40,350.00 | 39,705.26 | 135,969 |
| 2026-08-11 | 38,700.00 | 44,100.00 | 38,550.00 | 41,950.00 | 41,279.69 | 346,428 |
| 2026-08-10 | 38,800.00 | 39,300.00 | 38,500.00 | 39,150.00 | 38,524.43 | 33,463 |
| 2026-08-07 | 39,350.00 | 40,300.00 | 38,500.00 | 38,850.00 | 38,229.23 | 48,112 |
| 2026-08-06 | 38,000.00 | 40,600.00 | 37,950.00 | 39,450.00 | 38,819.64 | 117,566 |
| 2026-08-05 | 38,750.00 | 40,600.00 | 38,700.00 | 39,200.00 | 38,573.64 | 137,637 |
| 2026-08-04 | 37,600.00 | 38,650.00 | 37,550.00 | 38,150.00 | 37,540.41 | 57,619 |
| 2026-08-03 | 37,900.00 | 38,850.00 | 37,550.00 | 38,000.00 | 37,392.81 | 38,616 |
| 2026-07-31 | 36,200.00 | 38,800.00 | 34,500.00 | 37,800.00 | 37,196.01 | 301,934 |
| 2026-07-30 | 34,000.00 | 37,300.00 | 33,900.00 | 35,050.00 | 34,489.95 | 331,610 |
| 2026-07-29 | 34,700.00 | 35,300.00 | 32,900.00 | 33,350.00 | 32,817.11 | 91,732 |
| 2026-07-28 | 36,100.00 | 36,400.00 | 34,700.00 | 34,700.00 | 34,145.54 | 89,506 |
| 2026-07-27 | 37,400.00 | 37,850.00 | 36,600.00 | 36,900.00 | 36,310.39 | 59,068 |
| 2026-07-24 | 39,200.00 | 39,200.00 | 37,100.00 | 37,600.00 | 36,999.20 | 91,838 |
| 2026-07-23 | 38,700.00 | 39,900.00 | 38,350.00 | 39,000.00 | 38,376.83 | 76,559 |
| 2026-07-22 | 39,150.00 | 40,450.00 | 38,700.00 | 38,700.00 | 38,081.62 | 101,009 |
| 2026-07-21 | 38,500.00 | 39,800.00 | 37,050.00 | 39,150.00 | 38,524.43 | 133,943 |
Page 1 of 21 · 1,228 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.