Kiwoom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	94,500.00	97,400.00	94,400.00	96,000.00	84,348.87	38,283
2023-08-17	95,200.00	96,200.00	93,000.00	95,800.00	84,173.14	60,505
2023-08-16	96,800.00	98,000.00	95,200.00	95,600.00	83,997.42	41,558
2023-08-14	97,800.00	99,100.00	97,000.00	97,300.00	85,491.09	29,030
2023-08-11	97,900.00	100,600.00	97,500.00	97,700.00	85,842.55	58,395
2023-08-10	100,000.00	100,500.00	96,500.00	97,200.00	85,403.23	100,676
2023-08-09	103,200.00	103,200.00	98,400.00	100,000.00	87,863.41	121,444
2023-08-08	105,300.00	105,700.00	102,300.00	103,200.00	90,675.03	42,157
2023-08-07	101,300.00	107,200.00	101,300.00	104,100.00	91,465.81	120,274
2023-08-06	102,200.00	102,200.00	102,200.00	102,200.00	89,796.40	0
2023-08-04	101,700.00	103,800.00	100,900.00	102,200.00	89,796.40	42,538
2023-08-03	101,300.00	103,000.00	99,400.00	101,500.00	89,181.36	73,648
2023-08-02	102,300.00	104,000.00	100,300.00	101,300.00	89,005.63	90,309
2023-08-01	98,400.00	105,300.00	96,400.00	103,900.00	91,290.08	177,330
2023-07-31	97,900.00	98,200.00	96,300.00	97,200.00	85,403.23	90,604
2023-07-28	98,500.00	98,800.00	95,400.00	98,200.00	86,281.86	98,434
2023-07-27	93,000.00	99,400.00	91,900.00	98,500.00	86,545.45	209,767
2023-07-26	93,700.00	94,100.00	90,200.00	92,500.00	81,273.65	99,501
2023-07-25	89,800.00	94,900.00	89,700.00	94,300.00	82,855.19	91,510
2023-07-24	91,200.00	91,200.00	89,200.00	89,600.00	78,725.61	47,831
2023-07-21	91,600.00	92,300.00	90,400.00	91,100.00	80,043.56	50,900
2023-07-20	90,100.00	93,200.00	90,000.00	92,400.00	81,185.79	60,234
2023-07-19	92,400.00	92,800.00	90,500.00	90,700.00	79,692.11	32,433
2023-07-18	92,700.00	93,300.00	91,800.00	92,500.00	81,273.65	56,363
2023-07-17	90,400.00	92,500.00	89,300.00	91,800.00	80,658.61	49,114
2023-07-14	89,800.00	92,300.00	89,500.00	91,300.00	80,219.29	63,301
2023-07-13	86,600.00	90,800.00	86,500.00	90,100.00	79,164.93	157,002
2023-07-12	86,800.00	86,800.00	85,400.00	85,900.00	75,474.67	41,800
2023-07-11	85,800.00	86,800.00	85,400.00	86,300.00	75,826.12	29,559
2023-07-10	85,700.00	86,100.00	84,000.00	85,400.00	75,035.35	49,145
2023-07-07	86,700.00	86,800.00	84,000.00	84,600.00	74,332.44	79,791
2023-07-06	87,500.00	88,500.00	86,500.00	86,900.00	76,353.30	59,625
2023-07-05	88,400.00	89,100.00	87,400.00	87,500.00	76,880.48	43,932
2023-07-04	89,200.00	89,900.00	88,200.00	88,600.00	77,846.98	30,392
2023-07-03	88,400.00	90,100.00	88,400.00	89,700.00	78,813.47	30,104
2023-06-30	88,800.00	89,200.00	87,200.00	88,400.00	77,671.25	36,322
2023-06-29	88,500.00	89,600.00	88,100.00	88,100.00	77,407.66	40,462
2023-06-28	89,700.00	90,000.00	88,300.00	89,100.00	78,286.29	32,703
2023-06-27	90,700.00	91,500.00	88,700.00	89,600.00	78,725.61	49,557
2023-06-26	89,500.00	91,700.00	89,300.00	90,600.00	79,604.25	38,780
2023-06-23	91,600.00	91,900.00	89,400.00	89,700.00	78,813.47	66,573
2023-06-22	91,200.00	92,300.00	90,000.00	91,700.00	80,570.74	71,087
2023-06-21	89,800.00	91,200.00	89,200.00	91,200.00	80,131.43	70,952
2023-06-20	89,900.00	90,500.00	89,200.00	89,500.00	78,637.75	45,800
2023-06-19	91,100.00	91,300.00	88,800.00	90,000.00	79,077.07	66,865
2023-06-18	91,200.00	91,200.00	91,200.00	91,200.00	80,131.43	0
2023-06-16	94,700.00	94,700.00	91,000.00	91,200.00	80,131.43	87,072
2023-06-15	93,000.00	95,000.00	92,800.00	93,900.00	82,503.74	72,820
2023-06-14	93,300.00	93,500.00	92,300.00	93,000.00	81,712.97	53,837
2023-06-13	94,300.00	94,700.00	92,700.00	93,300.00	81,976.56	55,439
2023-06-12	95,800.00	96,200.00	93,800.00	94,000.00	82,591.60	38,875
2023-06-09	96,200.00	96,900.00	94,700.00	96,000.00	84,348.87	55,305
2023-06-08	95,000.00	96,500.00	94,500.00	95,600.00	83,997.42	79,160
2023-06-07	94,500.00	95,700.00	94,200.00	95,000.00	83,470.24	67,999
2023-06-05	95,800.00	95,800.00	94,100.00	94,300.00	82,855.19	35,121
2023-06-04	95,400.00	95,400.00	95,400.00	95,400.00	83,821.69	0
2023-06-02	93,600.00	95,500.00	93,600.00	95,400.00	83,821.69	46,990
2023-06-01	93,400.00	94,800.00	92,800.00	93,500.00	82,152.28	37,078
2023-05-31	94,600.00	95,600.00	93,800.00	93,800.00	82,415.87	59,148
2023-05-30	93,500.00	95,800.00	92,400.00	95,700.00	84,085.28	81,095

← NewerPage 14 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.