Kiwoom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	90,300.00	90,300.00	86,900.00	87,600.00	74,453.04	68,930
2022-12-07	92,000.00	92,200.00	88,700.00	89,300.00	75,897.90	26,072
2022-12-06	91,200.00	92,500.00	90,000.00	90,100.00	76,577.84	36,081
2022-12-05	92,100.00	93,300.00	90,600.00	91,900.00	78,107.70	22,594
2022-12-04	92,100.00	92,100.00	92,100.00	92,100.00	78,277.68	0
2022-12-02	93,300.00	94,100.00	91,800.00	92,100.00	78,277.68	54,054
2022-12-01	93,400.00	95,000.00	93,000.00	94,000.00	79,892.53	95,360
2022-11-30	91,500.00	93,000.00	90,700.00	92,000.00	78,192.69	45,212
2022-11-29	89,800.00	92,600.00	89,100.00	92,100.00	78,277.68	39,029
2022-11-28	90,500.00	91,100.00	88,800.00	89,500.00	76,067.89	59,188
2022-11-25	93,700.00	93,800.00	89,100.00	91,300.00	77,597.74	65,197
2022-11-24	88,800.00	94,500.00	88,000.00	93,300.00	79,297.59	106,220
2022-11-23	87,800.00	88,600.00	87,100.00	88,000.00	74,793.01	29,917
2022-11-22	87,200.00	87,800.00	86,600.00	87,300.00	74,198.06	28,760
2022-11-21	89,100.00	89,300.00	86,200.00	87,100.00	74,028.08	52,583
2022-11-18	90,600.00	91,500.00	88,000.00	88,700.00	75,387.95	88,493
2022-11-17	92,700.00	93,600.00	90,100.00	91,200.00	77,512.75	56,011
2022-11-16	92,300.00	93,800.00	91,800.00	92,800.00	78,872.62	83,182
2022-11-15	92,000.00	93,500.00	91,800.00	92,600.00	78,702.64	37,501
2022-11-14	92,600.00	93,500.00	91,700.00	91,700.00	77,937.71	45,764
2022-11-11	94,300.00	94,300.00	90,600.00	92,600.00	78,702.64	172,480
2022-11-10	85,000.00	86,800.00	84,200.00	85,800.00	72,923.18	60,442
2022-11-09	81,600.00	86,900.00	81,500.00	86,000.00	73,093.17	114,425
2022-11-08	82,400.00	83,300.00	79,800.00	81,800.00	69,523.50	57,922
2022-11-07	77,100.00	82,900.00	76,300.00	82,700.00	70,288.43	86,330
2022-11-04	75,600.00	77,500.00	74,700.00	77,500.00	65,868.84	46,265
2022-11-03	77,300.00	77,300.00	74,600.00	75,700.00	64,338.98	94,013
2022-11-02	78,600.00	79,200.00	77,600.00	78,600.00	66,803.75	44,648
2022-11-01	80,800.00	80,900.00	79,000.00	79,700.00	67,738.67	42,017
2022-10-31	79,700.00	80,800.00	78,700.00	80,800.00	68,673.58	56,148
2022-10-28	78,600.00	79,800.00	77,800.00	78,500.00	66,718.76	55,110
2022-10-27	74,700.00	78,900.00	74,400.00	78,600.00	66,803.75	110,119
2022-10-26	74,000.00	74,700.00	73,200.00	74,000.00	62,894.12	53,982
2022-10-25	74,400.00	75,400.00	71,900.00	73,800.00	62,724.13	71,253
2022-10-24	72,000.00	76,900.00	71,900.00	74,200.00	63,064.10	215,020
2022-10-21	71,200.00	71,600.00	69,400.00	70,000.00	59,494.44	138,774
2022-10-20	77,900.00	77,900.00	72,000.00	72,200.00	61,364.26	190,099
2022-10-19	81,400.00	81,400.00	78,700.00	78,700.00	66,888.75	23,841
2022-10-18	78,600.00	81,200.00	78,100.00	80,800.00	68,673.58	62,952
2022-10-17	75,700.00	77,400.00	75,100.00	77,400.00	65,783.85	26,822
2022-10-14	74,500.00	76,900.00	74,400.00	76,800.00	65,273.90	45,975
2022-10-13	75,400.00	75,400.00	73,400.00	73,400.00	62,384.17	34,294
2022-10-12	72,500.00	75,000.00	71,700.00	75,000.00	63,744.04	39,849
2022-10-11	73,900.00	75,300.00	72,000.00	73,200.00	62,214.18	51,209
2022-10-07	74,800.00	76,400.00	74,400.00	76,100.00	64,678.95	32,592
2022-10-06	76,500.00	77,200.00	74,500.00	75,200.00	63,914.02	67,373
2022-10-05	78,600.00	79,100.00	76,000.00	76,300.00	64,848.94	39,825
2022-10-04	77,300.00	79,200.00	76,300.00	77,400.00	65,783.85	36,223
2022-09-30	74,700.00	76,000.00	74,200.00	75,700.00	64,338.98	52,339
2022-09-29	76,800.00	78,500.00	74,600.00	75,300.00	63,999.02	56,578
2022-09-28	77,200.00	78,000.00	73,900.00	75,800.00	64,423.98	57,209
2022-09-27	79,000.00	79,900.00	76,500.00	78,300.00	66,548.78	49,751
2022-09-26	80,700.00	80,700.00	78,000.00	79,000.00	67,143.72	59,522
2022-09-23	82,400.00	82,800.00	80,500.00	81,300.00	69,098.54	29,124
2022-09-22	83,100.00	83,300.00	82,000.00	82,400.00	70,033.45	31,058
2022-09-21	83,200.00	84,300.00	82,700.00	83,800.00	71,223.34	19,337
2022-09-20	83,900.00	84,800.00	83,100.00	84,100.00	71,478.32	33,048
2022-09-19	82,500.00	83,400.00	81,500.00	81,900.00	69,608.49	18,023
2022-09-18	82,900.00	82,900.00	82,900.00	82,900.00	70,458.41	0
2022-09-16	83,200.00	83,800.00	81,900.00	82,900.00	70,458.41	34,550

← NewerPage 17 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.