Kiwoom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	84,800.00	84,900.00	83,600.00	84,300.00	71,648.30	18,375
2022-09-14	81,700.00	85,400.00	81,700.00	84,600.00	71,903.28	41,667
2022-09-13	82,500.00	87,000.00	82,200.00	85,900.00	73,008.17	72,774
2022-09-08	80,900.00	81,100.00	79,900.00	80,900.00	68,758.57	46,379
2022-09-07	81,500.00	81,500.00	78,700.00	79,800.00	67,823.66	62,405
2022-09-06	82,000.00	83,300.00	81,400.00	81,900.00	69,608.49	16,448
2022-09-05	81,600.00	83,200.00	81,500.00	82,400.00	70,033.45	18,192
2022-09-04	81,600.00	81,600.00	81,600.00	81,600.00	69,353.51	0
2022-09-02	83,100.00	83,100.00	81,500.00	81,600.00	69,353.51	28,081
2022-09-01	84,300.00	84,700.00	81,800.00	81,900.00	69,608.49	38,741
2022-08-31	83,300.00	86,400.00	82,000.00	85,600.00	72,753.20	49,681
2022-08-30	80,800.00	84,000.00	80,500.00	83,800.00	71,223.34	46,331
2022-08-29	82,100.00	82,200.00	79,700.00	80,200.00	68,163.63	76,428
2022-08-26	84,800.00	85,000.00	83,200.00	83,400.00	70,883.37	37,941
2022-08-25	83,000.00	84,800.00	83,000.00	84,500.00	71,818.28	29,021
2022-08-24	83,500.00	83,500.00	82,300.00	82,900.00	70,458.41	34,735
2022-08-23	83,200.00	84,100.00	82,300.00	83,200.00	70,713.39	44,010
2022-08-22	87,200.00	87,200.00	83,100.00	84,700.00	71,988.27	65,671
2022-08-21	87,600.00	87,600.00	87,600.00	87,600.00	74,453.04	0
2022-08-19	87,700.00	88,500.00	85,400.00	87,600.00	74,453.04	48,197
2022-08-18	89,200.00	89,900.00	86,700.00	87,800.00	74,623.02	66,328
2022-08-17	90,900.00	91,500.00	89,700.00	90,300.00	76,747.82	29,422
2022-08-16	90,300.00	91,000.00	89,200.00	89,900.00	76,407.86	25,833
2022-08-12	90,500.00	91,300.00	89,900.00	90,300.00	76,747.82	20,203
2022-08-11	87,200.00	90,700.00	86,800.00	90,700.00	77,087.79	68,030
2022-08-10	87,400.00	88,400.00	85,800.00	85,800.00	72,923.18	31,313
2022-08-09	86,900.00	88,600.00	86,200.00	88,300.00	75,047.98	24,363
2022-08-08	87,100.00	88,400.00	86,900.00	86,900.00	73,858.09	31,979
2022-08-07	88,300.00	88,300.00	88,300.00	88,300.00	75,047.98	0
2022-08-05	85,800.00	89,100.00	85,300.00	88,300.00	75,047.98	74,250
2022-08-04	84,000.00	85,700.00	83,100.00	85,300.00	72,498.22	55,730
2022-08-03	81,500.00	83,700.00	81,000.00	83,300.00	70,798.38	44,034
2022-08-02	81,000.00	82,300.00	80,500.00	81,500.00	69,268.52	49,204
2022-08-01	83,700.00	83,900.00	81,300.00	81,600.00	69,353.51	50,768
2022-07-29	82,100.00	85,100.00	82,000.00	84,500.00	71,818.28	71,174
2022-07-28	81,800.00	82,600.00	80,800.00	81,000.00	68,843.56	28,602
2022-07-27	79,800.00	81,300.00	79,300.00	80,900.00	68,758.57	36,995
2022-07-26	80,200.00	80,700.00	79,500.00	80,500.00	68,418.60	35,557
2022-07-25	81,100.00	83,600.00	80,400.00	80,800.00	68,673.58	54,196
2022-07-22	81,100.00	82,400.00	80,500.00	81,600.00	69,353.51	66,973
2022-07-21	79,800.00	82,000.00	79,400.00	81,100.00	68,928.55	65,143
2022-07-20	80,000.00	82,900.00	78,900.00	79,900.00	67,908.65	135,786
2022-07-19	75,700.00	78,300.00	75,700.00	77,800.00	66,123.82	63,739
2022-07-18	72,300.00	78,000.00	71,800.00	77,000.00	65,443.88	188,281
2022-07-15	72,100.00	72,500.00	69,000.00	71,600.00	60,854.31	146,096
2022-07-14	73,500.00	73,600.00	71,600.00	72,000.00	61,194.28	93,974
2022-07-13	74,400.00	75,500.00	73,200.00	74,100.00	62,979.11	60,194
2022-07-12	77,900.00	78,100.00	73,700.00	74,400.00	63,234.09	88,065
2022-07-11	79,600.00	79,900.00	77,600.00	77,800.00	66,123.82	30,805
2022-07-08	81,900.00	82,100.00	79,400.00	79,600.00	67,653.67	46,661
2022-07-07	80,400.00	82,600.00	79,900.00	81,800.00	69,523.50	35,102
2022-07-06	81,400.00	82,400.00	79,000.00	79,500.00	67,568.68	41,187
2022-07-05	78,800.00	82,700.00	78,600.00	82,600.00	70,203.44	58,816
2022-07-04	79,500.00	80,000.00	76,500.00	78,300.00	66,548.78	61,783
2022-07-01	83,800.00	84,000.00	78,900.00	79,900.00	67,908.65	81,495
2022-06-30	83,600.00	83,800.00	82,400.00	82,700.00	70,288.43	50,629
2022-06-29	85,000.00	85,700.00	83,700.00	83,900.00	71,308.33	65,391
2022-06-28	86,600.00	87,100.00	84,700.00	85,900.00	73,008.17	52,917
2022-06-27	88,100.00	88,800.00	86,200.00	86,600.00	73,603.12	62,981
2022-06-24	86,400.00	89,000.00	86,400.00	88,300.00	75,047.98	54,890

← NewerPage 18 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.