Kiwoom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	93,500.00	95,800.00	92,400.00	95,700.00	84,085.28	81,095
2023-05-26	94,400.00	94,700.00	92,100.00	92,500.00	81,273.65	76,891
2023-05-25	95,200.00	95,900.00	94,600.00	95,000.00	83,470.24	65,480
2023-05-24	94,500.00	96,400.00	93,000.00	96,000.00	84,348.87	92,982
2023-05-23	95,200.00	96,000.00	94,300.00	95,000.00	83,470.24	60,251
2023-05-22	94,500.00	95,400.00	93,100.00	94,800.00	83,294.51	38,020
2023-05-19	94,700.00	95,000.00	93,600.00	94,100.00	82,679.46	46,390
2023-05-18	94,600.00	95,300.00	94,400.00	94,600.00	83,118.78	52,291
2023-05-17	93,700.00	94,900.00	93,600.00	94,500.00	83,030.92	43,613
2023-05-16	96,300.00	97,100.00	94,000.00	94,300.00	82,855.19	103,209
2023-05-15	92,800.00	97,000.00	92,800.00	97,000.00	85,227.50	138,758
2023-05-12	93,500.00	94,400.00	92,500.00	93,800.00	82,415.87	119,912
2023-05-11	91,600.00	94,800.00	91,500.00	93,300.00	81,976.56	145,139
2023-05-10	93,500.00	93,900.00	90,300.00	91,000.00	79,955.70	115,522
2023-05-09	91,700.00	92,400.00	90,000.00	91,200.00	80,131.43	103,532
2023-05-08	89,300.00	92,700.00	89,200.00	91,700.00	80,570.74	168,903
2023-05-07	89,000.00	89,000.00	89,000.00	89,000.00	78,198.43	0
2023-05-04	89,300.00	89,500.00	87,300.00	89,000.00	78,198.43	154,567
2023-05-03	90,200.00	91,000.00	89,200.00	90,100.00	79,164.93	71,362
2023-05-02	93,300.00	93,700.00	88,800.00	91,100.00	80,043.56	200,641
2023-05-01	93,700.00	93,700.00	93,700.00	93,700.00	82,328.01	0
2023-04-28	94,900.00	96,000.00	89,900.00	93,700.00	82,328.01	317,616
2023-04-27	97,000.00	97,100.00	93,500.00	95,600.00	83,997.42	170,978
2023-04-26	99,300.00	99,700.00	96,600.00	97,200.00	85,403.23	63,919
2023-04-25	100,800.00	100,900.00	98,500.00	99,300.00	87,248.36	64,234
2023-04-24	104,700.00	104,800.00	99,500.00	99,900.00	87,775.54	82,916
2023-04-21	105,300.00	105,800.00	104,300.00	104,700.00	91,992.99	54,652
2023-04-20	106,200.00	107,800.00	105,400.00	106,200.00	93,310.94	42,816
2023-04-19	107,500.00	108,200.00	106,400.00	107,400.00	94,365.30	46,702
2023-04-18	106,200.00	108,000.00	106,100.00	107,500.00	94,453.16	44,852
2023-04-17	109,600.00	109,900.00	106,500.00	107,100.00	94,101.71	43,556
2023-04-14	109,600.00	110,500.00	108,200.00	109,400.00	96,122.57	72,206
2023-04-13	107,600.00	108,700.00	105,500.00	108,700.00	95,507.52	86,935
2023-04-12	107,000.00	108,800.00	106,000.00	107,500.00	94,453.16	131,080
2023-04-11	103,900.00	106,800.00	103,300.00	105,600.00	92,783.76	103,834
2023-04-10	101,400.00	103,700.00	100,300.00	102,800.00	90,323.58	74,694
2023-04-07	98,300.00	102,900.00	97,800.00	102,500.00	90,059.99	53,739
2023-04-06	101,300.00	101,300.00	98,000.00	98,000.00	86,106.14	36,380
2023-04-05	102,600.00	103,000.00	101,100.00	101,400.00	89,093.49	42,775
2023-04-04	102,400.00	102,400.00	100,100.00	101,500.00	89,181.36	48,613
2023-04-03	101,000.00	103,500.00	101,000.00	101,500.00	89,181.36	69,704
2023-03-31	99,100.00	101,600.00	98,200.00	101,000.00	88,742.04	102,075
2023-03-30	99,000.00	99,400.00	97,700.00	98,000.00	86,106.14	32,963
2023-03-29	96,500.00	98,800.00	96,100.00	98,600.00	86,633.32	51,158
2023-03-28	95,700.00	96,400.00	93,200.00	96,100.00	84,436.73	39,916
2023-03-27	95,400.00	95,500.00	93,400.00	95,400.00	83,821.69	37,288
2023-03-24	94,400.00	95,600.00	93,900.00	94,900.00	83,382.37	46,018
2023-03-23	95,100.00	95,600.00	93,400.00	95,300.00	83,733.83	54,282
2023-03-22	95,700.00	96,500.00	95,300.00	96,100.00	84,436.73	40,982
2023-03-21	95,600.00	96,600.00	95,200.00	95,400.00	83,821.69	26,582
2023-03-20	96,700.00	98,700.00	95,500.00	95,500.00	83,909.55	31,320
2023-03-17	96,000.00	97,500.00	95,100.00	96,700.00	84,963.91	49,740
2023-03-16	94,400.00	96,200.00	93,000.00	94,700.00	83,206.65	39,879
2023-03-15	94,400.00	96,500.00	94,400.00	95,500.00	83,909.55	52,268
2023-03-14	96,100.00	97,500.00	93,300.00	93,600.00	82,240.15	73,076
2023-03-13	95,500.00	98,000.00	94,500.00	97,500.00	85,666.82	49,762
2023-03-10	97,700.00	97,700.00	94,500.00	95,500.00	83,909.55	71,236
2023-03-09	99,100.00	99,700.00	97,900.00	98,100.00	86,194.00	31,935
2023-03-08	98,400.00	98,800.00	97,600.00	98,700.00	86,721.18	40,579
2023-03-07	100,200.00	100,400.00	99,000.00	99,300.00	87,248.36	42,108

← NewerPage 15 of 21 · 1,260 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.