Kiwoom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	94,300.00	94,300.00	91,000.00	91,600.00	80,482.88	102,630
2023-11-09	93,700.00	97,500.00	93,400.00	95,200.00	83,645.96	82,416
2023-11-08	94,400.00	95,100.00	93,300.00	93,600.00	82,240.15	70,569
2023-11-07	93,600.00	95,600.00	91,700.00	93,900.00	82,503.74	163,185
2023-11-06	88,800.00	96,700.00	88,100.00	95,500.00	83,909.55	343,717
2023-11-03	84,000.00	87,600.00	84,000.00	86,800.00	76,265.44	241,963
2023-11-02	83,100.00	83,600.00	81,900.00	82,900.00	72,838.76	159,771
2023-11-01	80,700.00	82,300.00	79,400.00	81,800.00	71,872.27	167,971
2023-10-31	82,700.00	83,400.00	80,100.00	80,500.00	70,730.04	195,903
2023-10-30	78,700.00	83,400.00	78,200.00	82,600.00	72,575.17	226,767
2023-10-29	79,300.00	79,300.00	79,300.00	79,300.00	69,675.68	0
2023-10-27	78,900.00	80,700.00	77,400.00	79,300.00	69,675.68	198,108
2023-10-26	79,600.00	79,600.00	76,500.00	78,200.00	68,709.18	345,276
2023-10-25	77,900.00	82,700.00	77,000.00	80,700.00	70,905.77	642,321
2023-10-24	77,700.00	78,000.00	75,300.00	77,500.00	68,094.14	415,076
2023-10-23	81,000.00	82,900.00	76,100.00	76,300.00	67,039.78	1,140,503
2023-10-20	101,300.00	101,500.00	97,700.00	100,300.00	88,127.00	46,450
2023-10-19	101,200.00	102,000.00	100,000.00	101,600.00	89,269.22	49,132
2023-10-18	102,000.00	104,600.00	101,500.00	101,600.00	89,269.22	58,009
2023-10-17	101,500.00	103,300.00	101,000.00	102,000.00	89,620.67	57,283
2023-10-16	100,500.00	102,500.00	100,300.00	102,100.00	89,708.54	40,029
2023-10-15	102,200.00	102,200.00	102,200.00	102,200.00	89,796.40	0
2023-10-13	103,000.00	104,800.00	102,100.00	102,200.00	89,796.40	42,487
2023-10-12	106,400.00	106,800.00	102,000.00	104,100.00	91,465.81	147,703
2023-10-11	99,000.00	111,000.00	97,000.00	107,500.00	94,453.16	437,725
2023-10-10	93,300.00	94,900.00	92,800.00	93,400.00	82,064.42	42,318
2023-10-09	92,500.00	92,500.00	92,500.00	92,500.00	81,273.65	0
2023-10-06	91,100.00	93,100.00	91,000.00	92,500.00	81,273.65	17,126
2023-10-05	93,000.00	93,000.00	91,200.00	91,500.00	80,395.02	29,557
2023-10-04	93,500.00	93,900.00	90,400.00	90,900.00	79,867.84	66,899
2023-09-27	94,800.00	96,000.00	93,600.00	94,400.00	82,943.05	30,272
2023-09-26	96,300.00	97,600.00	95,000.00	95,100.00	83,558.10	23,628
2023-09-25	96,600.00	97,500.00	96,000.00	96,800.00	85,051.78	34,689
2023-09-22	95,600.00	96,700.00	94,300.00	96,100.00	84,436.73	52,689
2023-09-21	99,600.00	101,400.00	96,100.00	96,500.00	84,788.19	141,724
2023-09-20	99,600.00	101,700.00	99,600.00	101,400.00	89,093.49	20,474
2023-09-19	101,700.00	102,400.00	99,700.00	100,000.00	87,863.41	65,036
2023-09-18	102,800.00	103,800.00	101,600.00	101,900.00	89,532.81	32,447
2023-09-17	103,900.00	103,900.00	103,900.00	103,900.00	91,290.08	0
2023-09-15	103,700.00	105,200.00	102,600.00	103,900.00	91,290.08	75,793
2023-09-14	103,000.00	104,500.00	101,800.00	102,500.00	90,059.99	49,063
2023-09-13	99,500.00	103,600.00	99,500.00	103,000.00	90,499.31	38,385
2023-09-12	101,100.00	101,800.00	99,800.00	100,300.00	88,127.00	27,020
2023-09-11	102,100.00	102,800.00	100,700.00	101,100.00	88,829.90	24,631
2023-09-08	99,600.00	103,900.00	99,200.00	102,100.00	89,708.54	78,432
2023-09-07	97,500.00	99,600.00	97,500.00	99,200.00	87,160.50	30,271
2023-09-06	100,000.00	100,600.00	98,400.00	98,400.00	86,457.59	33,736
2023-09-05	101,400.00	101,700.00	99,600.00	100,100.00	87,951.27	27,275
2023-09-04	98,600.00	102,900.00	98,600.00	102,900.00	90,411.44	28,062
2023-09-03	99,800.00	99,800.00	99,800.00	99,800.00	87,687.68	0
2023-09-01	102,200.00	103,000.00	99,600.00	99,800.00	87,687.68	48,647
2023-08-31	102,300.00	103,700.00	101,900.00	103,300.00	90,762.90	33,437
2023-08-30	102,800.00	105,000.00	102,600.00	102,700.00	90,235.72	39,193
2023-08-29	101,100.00	103,500.00	100,500.00	102,300.00	89,884.26	48,073
2023-08-28	100,000.00	101,600.00	98,500.00	101,200.00	88,917.77	40,610
2023-08-25	98,100.00	100,200.00	98,100.00	98,900.00	86,896.91	39,937
2023-08-24	98,700.00	100,700.00	97,800.00	99,900.00	87,775.54	70,206
2023-08-23	96,700.00	98,600.00	95,600.00	97,700.00	85,842.55	42,610
2023-08-22	96,200.00	98,000.00	95,300.00	97,600.00	85,754.68	40,001
2023-08-21	97,800.00	97,800.00	95,000.00	95,300.00	83,733.83	33,629

← NewerPage 13 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.