Kiwoom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 126,100.00 | 129,600.00 | 125,600.00 | 126,900.00 | 114,911.89 | 64,993 |
| 2024-07-25 | 130,300.00 | 130,300.00 | 126,000.00 | 126,100.00 | 114,187.46 | 66,229 |
| 2024-07-24 | 130,900.00 | 133,000.00 | 130,100.00 | 130,900.00 | 118,534.01 | 45,145 |
| 2024-07-23 | 136,400.00 | 137,100.00 | 131,300.00 | 131,900.00 | 119,439.54 | 46,707 |
| 2024-07-22 | 137,400.00 | 137,900.00 | 132,400.00 | 135,000.00 | 122,246.69 | 39,801 |
| 2024-07-19 | 136,700.00 | 137,400.00 | 133,300.00 | 137,400.00 | 124,419.96 | 48,837 |
| 2024-07-18 | 141,000.00 | 141,000.00 | 137,000.00 | 138,900.00 | 125,778.26 | 70,797 |
| 2024-07-17 | 144,200.00 | 144,500.00 | 140,000.00 | 140,900.00 | 127,589.32 | 51,574 |
| 2024-07-16 | 144,100.00 | 146,400.00 | 142,700.00 | 143,100.00 | 129,581.49 | 48,068 |
| 2024-07-15 | 141,800.00 | 144,700.00 | 139,400.00 | 143,600.00 | 130,034.25 | 58,983 |
| 2024-07-12 | 144,600.00 | 144,800.00 | 139,700.00 | 141,100.00 | 127,770.43 | 66,109 |
| 2024-07-11 | 139,900.00 | 146,200.00 | 138,100.00 | 144,600.00 | 130,939.79 | 143,375 |
| 2024-07-10 | 138,500.00 | 140,400.00 | 136,600.00 | 138,500.00 | 125,416.05 | 56,272 |
| 2024-07-09 | 136,900.00 | 139,100.00 | 134,100.00 | 138,500.00 | 125,416.05 | 63,506 |
| 2024-07-08 | 138,300.00 | 138,600.00 | 135,300.00 | 136,600.00 | 123,695.54 | 36,538 |
| 2024-07-05 | 136,100.00 | 139,500.00 | 135,200.00 | 137,700.00 | 124,691.62 | 99,601 |
| 2024-07-04 | 129,800.00 | 139,200.00 | 129,300.00 | 136,000.00 | 123,152.22 | 143,656 |
| 2024-07-03 | 127,200.00 | 131,800.00 | 124,500.00 | 129,700.00 | 117,447.37 | 104,361 |
| 2024-07-02 | 122,500.00 | 127,400.00 | 122,400.00 | 125,900.00 | 114,006.36 | 51,814 |
| 2024-07-01 | 125,200.00 | 125,600.00 | 122,700.00 | 123,700.00 | 112,014.19 | 30,595 |
| 2024-06-28 | 121,900.00 | 126,300.00 | 121,900.00 | 125,900.00 | 114,006.36 | 42,587 |
| 2024-06-27 | 121,500.00 | 122,700.00 | 120,700.00 | 121,600.00 | 110,112.57 | 19,068 |
| 2024-06-26 | 124,000.00 | 124,100.00 | 121,800.00 | 122,800.00 | 111,199.21 | 41,618 |
| 2024-06-25 | 122,000.00 | 129,000.00 | 121,500.00 | 126,000.00 | 114,096.91 | 75,891 |
| 2024-06-24 | 123,200.00 | 123,300.00 | 120,500.00 | 120,800.00 | 109,388.15 | 40,185 |
| 2024-06-21 | 123,300.00 | 123,900.00 | 122,000.00 | 122,600.00 | 111,018.10 | 33,665 |
| 2024-06-20 | 120,500.00 | 124,600.00 | 120,500.00 | 123,600.00 | 111,923.63 | 42,831 |
| 2024-06-19 | 123,400.00 | 123,400.00 | 120,100.00 | 121,700.00 | 110,203.12 | 79,675 |
| 2024-06-18 | 122,900.00 | 124,000.00 | 119,400.00 | 122,300.00 | 110,746.44 | 72,770 |
| 2024-06-17 | 122,200.00 | 124,500.00 | 121,700.00 | 122,000.00 | 110,474.78 | 19,871 |
| 2024-06-14 | 126,000.00 | 127,600.00 | 122,300.00 | 122,300.00 | 110,746.44 | 69,793 |
| 2024-06-13 | 127,000.00 | 130,300.00 | 127,000.00 | 127,000.00 | 115,002.44 | 67,292 |
| 2024-06-12 | 127,500.00 | 127,900.00 | 125,200.00 | 126,900.00 | 114,911.89 | 29,518 |
| 2024-06-11 | 128,700.00 | 130,500.00 | 126,500.00 | 127,400.00 | 115,364.65 | 25,767 |
| 2024-06-10 | 128,600.00 | 131,400.00 | 127,800.00 | 128,700.00 | 116,541.84 | 27,412 |
| 2024-06-07 | 130,600.00 | 132,500.00 | 128,100.00 | 129,800.00 | 117,537.93 | 60,278 |
| 2024-06-05 | 128,900.00 | 131,800.00 | 128,200.00 | 130,600.00 | 118,262.35 | 30,737 |
| 2024-06-04 | 129,800.00 | 131,400.00 | 128,100.00 | 128,800.00 | 116,632.40 | 30,579 |
| 2024-06-03 | 133,200.00 | 133,300.00 | 129,900.00 | 131,000.00 | 118,624.56 | 37,109 |
| 2024-05-31 | 134,100.00 | 134,100.00 | 132,100.00 | 133,800.00 | 121,160.05 | 56,284 |
| 2024-05-30 | 129,000.00 | 133,000.00 | 128,300.00 | 132,800.00 | 120,254.52 | 62,732 |
| 2024-05-29 | 126,100.00 | 130,700.00 | 125,500.00 | 129,500.00 | 117,266.27 | 82,887 |
| 2024-05-28 | 125,400.00 | 128,300.00 | 124,600.00 | 125,800.00 | 113,915.80 | 45,792 |
| 2024-05-27 | 126,300.00 | 127,100.00 | 125,100.00 | 126,600.00 | 114,640.23 | 24,389 |
| 2024-05-24 | 126,600.00 | 127,100.00 | 122,900.00 | 125,400.00 | 113,553.59 | 79,168 |
| 2024-05-23 | 128,500.00 | 130,500.00 | 128,500.00 | 128,800.00 | 116,632.40 | 22,805 |
| 2024-05-22 | 129,600.00 | 131,600.00 | 128,900.00 | 129,800.00 | 117,537.93 | 35,452 |
| 2024-05-21 | 130,000.00 | 131,100.00 | 129,600.00 | 130,300.00 | 117,990.69 | 26,838 |
| 2024-05-20 | 131,900.00 | 132,200.00 | 129,900.00 | 130,400.00 | 118,081.24 | 36,516 |
| 2024-05-17 | 132,200.00 | 133,800.00 | 129,700.00 | 130,600.00 | 118,262.35 | 38,903 |
| 2024-05-16 | 132,500.00 | 136,200.00 | 132,100.00 | 133,500.00 | 120,888.39 | 79,249 |
| 2024-05-14 | 132,600.00 | 133,800.00 | 128,500.00 | 131,400.00 | 118,986.78 | 61,700 |
| 2024-05-13 | 132,600.00 | 132,800.00 | 129,800.00 | 132,600.00 | 120,073.41 | 48,596 |
| 2024-05-10 | 130,500.00 | 132,300.00 | 128,600.00 | 132,000.00 | 119,530.09 | 51,578 |
| 2024-05-09 | 132,400.00 | 132,500.00 | 127,200.00 | 128,200.00 | 116,089.08 | 61,082 |
| 2024-05-08 | 131,600.00 | 132,600.00 | 130,000.00 | 132,500.00 | 119,982.86 | 45,675 |
| 2024-05-07 | 129,500.00 | 131,800.00 | 128,500.00 | 131,800.00 | 119,348.99 | 72,548 |
| 2024-05-03 | 131,300.00 | 131,300.00 | 126,200.00 | 128,300.00 | 116,179.63 | 81,855 |
| 2024-05-02 | 132,400.00 | 132,500.00 | 126,300.00 | 130,900.00 | 118,534.01 | 61,691 |
| 2024-04-30 | 131,000.00 | 134,300.00 | 131,000.00 | 132,400.00 | 119,892.31 | 57,981 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 11,500.0000 KRW |
| 2024-12-27 | 7,500.0000 KRW |
| 2023-12-27 | 3,000.0000 KRW |
| 2022-12-28 | 3,000.0000 KRW |
| 2021-12-29 | 3,500.0000 KRW |
| 2020-12-29 | 3,000.0000 KRW |
| 2019-12-27 | 2,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.