Kiwoom historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-04	112,200.00	112,200.00	112,200.00	112,200.00	101,600.58	0
2024-02-02	107,300.00	113,800.00	105,500.00	112,200.00	101,600.58	197,312
2024-02-01	96,100.00	108,200.00	96,100.00	107,600.00	97,435.14	300,681
2024-01-31	98,000.00	99,400.00	96,100.00	96,700.00	87,564.85	70,279
2024-01-30	97,000.00	99,900.00	96,100.00	98,400.00	89,104.25	92,991
2024-01-29	93,600.00	96,200.00	92,500.00	95,400.00	86,387.66	46,517
2024-01-26	92,200.00	93,500.00	91,900.00	92,800.00	84,033.28	28,375
2024-01-25	92,900.00	93,300.00	91,700.00	93,000.00	84,214.38	31,134
2024-01-24	93,900.00	93,900.00	92,500.00	92,900.00	84,123.83	25,049
2024-01-23	92,600.00	93,800.00	92,200.00	93,500.00	84,667.15	16,326
2024-01-22	92,400.00	93,800.00	92,200.00	92,200.00	83,489.96	24,554
2024-01-19	93,100.00	94,400.00	92,000.00	92,000.00	83,308.85	29,633
2024-01-18	92,800.00	92,900.00	91,300.00	92,800.00	84,033.28	23,737
2024-01-17	93,400.00	94,000.00	91,900.00	92,100.00	83,399.41	23,971
2024-01-16	92,000.00	93,700.00	91,200.00	92,900.00	84,123.83	32,459
2024-01-15	93,600.00	93,900.00	92,200.00	93,100.00	84,304.94	3,271
2024-01-12	93,600.00	94,200.00	92,300.00	92,700.00	83,942.73	26,392
2024-01-11	94,700.00	95,700.00	93,500.00	93,500.00	84,667.15	34,919
2024-01-10	93,700.00	95,100.00	93,700.00	93,700.00	84,848.26	26,489
2024-01-09	94,100.00	94,500.00	93,200.00	93,700.00	84,848.26	26,701
2024-01-08	95,000.00	95,000.00	92,800.00	93,000.00	84,214.38	26,240
2024-01-05	93,800.00	95,300.00	93,600.00	94,400.00	85,482.13	23,545
2024-01-04	94,300.00	95,000.00	93,500.00	94,300.00	85,391.57	42,839
2024-01-03	96,800.00	97,800.00	94,600.00	94,600.00	85,663.23	82,036
2024-01-02	98,300.00	99,800.00	97,500.00	97,800.00	88,560.93	53,117
2023-12-28	99,000.00	99,900.00	97,700.00	99,500.00	90,100.34	54,553
2023-12-27	100,000.00	100,000.00	95,300.00	97,500.00	88,289.27	77,109
2023-12-26	100,000.00	102,100.00	99,400.00	101,000.00	88,742.04	86,662
2023-12-22	102,100.00	102,400.00	99,000.00	99,500.00	87,424.09	58,163
2023-12-21	100,000.00	102,000.00	99,700.00	101,600.00	89,269.22	56,413
2023-12-20	99,800.00	101,400.00	98,900.00	101,200.00	88,917.77	101,930
2023-12-19	98,200.00	99,400.00	97,700.00	98,700.00	86,721.18	40,792
2023-12-18	97,600.00	99,200.00	97,000.00	98,200.00	86,281.86	55,855
2023-12-17	97,800.00	97,800.00	97,800.00	97,800.00	85,930.41	0
2023-12-15	96,700.00	99,500.00	96,500.00	97,800.00	85,930.41	76,171
2023-12-14	96,000.00	100,700.00	95,200.00	96,700.00	84,963.91	101,808
2023-12-13	93,900.00	94,700.00	93,100.00	94,000.00	82,591.60	42,878
2023-12-12	94,600.00	95,100.00	93,600.00	93,800.00	82,415.87	65,755
2023-12-11	93,900.00	94,800.00	92,700.00	93,700.00	82,328.01	22,785
2023-12-10	92,600.00	92,600.00	92,600.00	92,600.00	81,361.51	0
2023-12-08	92,300.00	94,500.00	91,500.00	92,600.00	81,361.51	58,852
2023-12-07	91,200.00	92,300.00	91,000.00	91,500.00	80,395.02	39,950
2023-12-06	93,400.00	93,400.00	91,900.00	92,300.00	81,097.92	22,555
2023-12-05	91,500.00	93,600.00	91,500.00	92,500.00	81,273.65	59,192
2023-12-04	91,800.00	92,400.00	91,100.00	91,600.00	80,482.88	19,930
2023-12-01	92,300.00	92,300.00	91,000.00	91,200.00	80,131.43	33,107
2023-11-30	91,700.00	92,300.00	90,800.00	92,300.00	81,097.92	78,981
2023-11-29	90,900.00	91,800.00	90,500.00	91,100.00	80,043.56	36,158
2023-11-28	91,800.00	92,100.00	90,800.00	91,300.00	80,219.29	37,264
2023-11-27	92,300.00	92,500.00	91,400.00	92,000.00	80,834.33	18,464
2023-11-24	91,800.00	92,200.00	91,200.00	92,000.00	80,834.33	26,378
2023-11-23	92,900.00	93,200.00	90,900.00	91,700.00	80,570.74	77,160
2023-11-22	92,800.00	93,800.00	92,400.00	93,300.00	81,976.56	27,228
2023-11-21	93,900.00	94,300.00	93,100.00	93,500.00	82,152.28	34,225
2023-11-20	92,400.00	93,700.00	92,400.00	93,300.00	81,976.56	22,088
2023-11-17	93,000.00	93,400.00	92,000.00	93,200.00	81,888.69	28,406
2023-11-16	94,300.00	94,400.00	92,500.00	93,100.00	81,800.83	38,299
2023-11-15	93,900.00	94,500.00	93,000.00	94,300.00	82,855.19	62,720
2023-11-14	90,600.00	92,500.00	90,600.00	92,400.00	81,185.79	41,190
2023-11-13	92,200.00	92,200.00	89,100.00	90,100.00	79,164.93	111,440

← NewerPage 12 of 21 · 1,259 trading daysOlder →

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.