Kiwoom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 134,300.00 | 134,300.00 | 130,300.00 | 132,300.00 | 119,801.75 | 46,313 |
| 2024-04-26 | 128,100.00 | 132,500.00 | 128,100.00 | 132,100.00 | 119,620.65 | 59,391 |
| 2024-04-25 | 130,100.00 | 132,100.00 | 128,700.00 | 128,700.00 | 116,541.84 | 51,326 |
| 2024-04-24 | 132,200.00 | 134,500.00 | 130,200.00 | 130,500.00 | 118,171.80 | 72,062 |
| 2024-04-23 | 131,100.00 | 133,500.00 | 129,700.00 | 130,800.00 | 118,443.46 | 62,068 |
| 2024-04-22 | 126,000.00 | 131,100.00 | 124,600.00 | 131,000.00 | 118,624.56 | 104,336 |
| 2024-04-19 | 122,600.00 | 127,100.00 | 121,800.00 | 123,300.00 | 111,651.97 | 52,135 |
| 2024-04-18 | 121,000.00 | 127,000.00 | 120,000.00 | 126,400.00 | 114,459.12 | 76,068 |
| 2024-04-17 | 119,300.00 | 120,900.00 | 119,000.00 | 119,100.00 | 107,848.74 | 28,597 |
| 2024-04-16 | 123,900.00 | 124,600.00 | 119,200.00 | 119,300.00 | 108,029.85 | 41,353 |
| 2024-04-15 | 121,600.00 | 125,000.00 | 119,500.00 | 125,000.00 | 113,191.38 | 54,206 |
| 2024-04-12 | 123,000.00 | 123,800.00 | 120,400.00 | 120,500.00 | 109,116.49 | 41,664 |
| 2024-04-11 | 121,900.00 | 127,300.00 | 117,600.00 | 123,700.00 | 112,014.19 | 90,316 |
| 2024-04-09 | 124,900.00 | 128,500.00 | 124,000.00 | 125,600.00 | 113,734.70 | 55,412 |
| 2024-04-08 | 124,000.00 | 125,200.00 | 122,500.00 | 123,100.00 | 111,470.87 | 70,890 |
| 2024-04-05 | 121,300.00 | 128,900.00 | 120,900.00 | 124,400.00 | 112,648.06 | 90,813 |
| 2024-04-04 | 123,100.00 | 125,400.00 | 121,600.00 | 122,400.00 | 110,837.00 | 94,605 |
| 2024-04-03 | 118,100.00 | 122,000.00 | 118,000.00 | 120,800.00 | 109,388.15 | 58,689 |
| 2024-04-02 | 118,900.00 | 121,900.00 | 118,000.00 | 119,600.00 | 108,301.51 | 47,626 |
| 2024-04-01 | 122,900.00 | 126,100.00 | 119,300.00 | 120,000.00 | 108,663.72 | 82,318 |
| 2024-03-29 | 123,300.00 | 123,800.00 | 120,600.00 | 121,700.00 | 110,203.12 | 62,683 |
| 2024-03-28 | 125,000.00 | 127,800.00 | 122,600.00 | 123,300.00 | 111,651.97 | 70,713 |
| 2024-03-27 | 125,100.00 | 126,400.00 | 122,200.00 | 124,800.00 | 113,010.27 | 103,927 |
| 2024-03-26 | 127,600.00 | 128,100.00 | 125,600.00 | 126,200.00 | 114,278.01 | 49,223 |
| 2024-03-25 | 131,200.00 | 132,000.00 | 126,100.00 | 126,200.00 | 114,278.01 | 84,629 |
| 2024-03-22 | 132,000.00 | 133,800.00 | 131,000.00 | 131,400.00 | 118,986.78 | 37,379 |
| 2024-03-21 | 132,200.00 | 134,500.00 | 132,200.00 | 133,800.00 | 121,160.05 | 61,948 |
| 2024-03-20 | 133,600.00 | 134,900.00 | 131,300.00 | 131,600.00 | 119,167.88 | 41,680 |
| 2024-03-19 | 129,100.00 | 135,700.00 | 128,100.00 | 132,000.00 | 119,530.09 | 61,597 |
| 2024-03-18 | 132,600.00 | 132,700.00 | 128,000.00 | 131,000.00 | 118,624.56 | 61,539 |
| 2024-03-15 | 133,800.00 | 136,600.00 | 129,600.00 | 131,300.00 | 118,896.22 | 107,076 |
| 2024-03-14 | 132,400.00 | 136,500.00 | 124,300.00 | 134,700.00 | 121,975.03 | 246,241 |
| 2024-03-13 | 125,000.00 | 134,000.00 | 124,100.00 | 130,900.00 | 118,534.01 | 138,511 |
| 2024-03-12 | 124,600.00 | 126,400.00 | 123,600.00 | 124,600.00 | 112,829.16 | 105,524 |
| 2024-03-11 | 128,500.00 | 130,000.00 | 123,300.00 | 124,600.00 | 112,829.16 | 146,729 |
| 2024-03-08 | 131,400.00 | 133,600.00 | 130,200.00 | 130,800.00 | 118,443.46 | 67,152 |
| 2024-03-07 | 129,500.00 | 130,700.00 | 127,400.00 | 130,100.00 | 117,809.59 | 46,544 |
| 2024-03-06 | 133,800.00 | 133,800.00 | 128,300.00 | 129,500.00 | 117,266.27 | 104,741 |
| 2024-03-05 | 130,100.00 | 135,900.00 | 130,000.00 | 134,800.00 | 122,065.58 | 113,712 |
| 2024-03-04 | 127,900.00 | 133,300.00 | 127,800.00 | 132,600.00 | 120,073.41 | 167,046 |
| 2024-03-03 | 125,700.00 | 125,700.00 | 125,700.00 | 125,700.00 | 113,825.25 | 0 |
| 2024-02-29 | 123,600.00 | 128,600.00 | 122,500.00 | 125,700.00 | 113,825.25 | 60,961 |
| 2024-02-28 | 123,400.00 | 125,900.00 | 121,200.00 | 124,900.00 | 113,100.82 | 56,986 |
| 2024-02-27 | 121,900.00 | 125,500.00 | 120,400.00 | 123,600.00 | 111,923.63 | 62,283 |
| 2024-02-26 | 122,500.00 | 123,900.00 | 114,600.00 | 121,900.00 | 110,384.23 | 170,404 |
| 2024-02-25 | 126,400.00 | 126,400.00 | 126,400.00 | 126,400.00 | 114,459.12 | 0 |
| 2024-02-23 | 122,700.00 | 127,500.00 | 121,200.00 | 126,400.00 | 114,459.12 | 158,770 |
| 2024-02-22 | 122,000.00 | 122,500.00 | 119,900.00 | 121,700.00 | 110,203.12 | 49,379 |
| 2024-02-21 | 121,400.00 | 121,800.00 | 120,100.00 | 120,800.00 | 109,388.15 | 79,881 |
| 2024-02-20 | 122,000.00 | 122,000.00 | 118,800.00 | 120,300.00 | 108,935.38 | 66,136 |
| 2024-02-19 | 119,300.00 | 122,500.00 | 118,000.00 | 121,800.00 | 110,293.68 | 96,571 |
| 2024-02-16 | 118,000.00 | 119,600.00 | 115,900.00 | 119,300.00 | 108,029.85 | 94,557 |
| 2024-02-15 | 114,800.00 | 119,000.00 | 113,000.00 | 117,700.00 | 106,581.00 | 146,951 |
| 2024-02-14 | 113,300.00 | 114,400.00 | 111,300.00 | 112,900.00 | 102,234.45 | 59,241 |
| 2024-02-13 | 110,300.00 | 116,200.00 | 110,300.00 | 114,500.00 | 103,683.30 | 142,774 |
| 2024-02-12 | 108,900.00 | 108,900.00 | 108,900.00 | 108,900.00 | 98,612.33 | 0 |
| 2024-02-08 | 110,000.00 | 112,000.00 | 108,100.00 | 108,900.00 | 98,612.33 | 50,886 |
| 2024-02-07 | 108,500.00 | 110,900.00 | 107,300.00 | 110,000.00 | 99,608.41 | 63,438 |
| 2024-02-06 | 109,200.00 | 112,000.00 | 106,900.00 | 107,700.00 | 97,525.69 | 68,958 |
| 2024-02-05 | 111,000.00 | 111,200.00 | 107,000.00 | 109,400.00 | 99,065.09 | 98,703 |
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.