Kiwoom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	85,700.00	87,600.00	85,100.00	86,300.00	73,348.14	76,685
2022-06-22	88,400.00	88,900.00	85,100.00	85,300.00	72,498.22	56,419
2022-06-21	88,900.00	89,000.00	85,500.00	88,100.00	74,878.00	53,338
2022-06-20	87,300.00	88,200.00	85,000.00	86,100.00	73,178.16	52,817
2022-06-17	85,300.00	88,700.00	85,300.00	87,000.00	73,943.09	63,477
2022-06-16	87,900.00	92,100.00	87,400.00	87,500.00	74,368.05	65,206
2022-06-15	87,100.00	89,000.00	86,300.00	86,900.00	73,858.09	59,632
2022-06-14	87,900.00	88,800.00	86,600.00	88,000.00	74,793.01	55,133
2022-06-13	90,100.00	91,100.00	88,100.00	88,300.00	75,047.98	49,888
2022-06-10	93,000.00	93,000.00	90,400.00	91,700.00	77,937.71	36,750
2022-06-09	91,700.00	93,000.00	90,300.00	93,000.00	79,042.61	45,083
2022-06-08	92,300.00	92,800.00	91,400.00	91,600.00	77,852.72	27,877
2022-06-07	94,400.00	94,600.00	92,000.00	92,100.00	78,277.68	32,345
2022-06-03	95,300.00	95,600.00	94,100.00	94,900.00	80,657.46	30,157
2022-06-02	94,100.00	95,100.00	93,900.00	94,900.00	80,657.46	36,291
2022-05-31	94,900.00	95,900.00	94,500.00	95,400.00	81,082.42	33,382
2022-05-30	94,100.00	95,700.00	94,100.00	95,400.00	81,082.42	40,908
2022-05-27	92,900.00	94,400.00	92,500.00	93,900.00	79,807.54	34,658
2022-05-26	92,400.00	93,300.00	91,200.00	92,400.00	78,532.66	27,693
2022-05-25	93,200.00	93,700.00	91,800.00	92,500.00	78,617.65	37,641
2022-05-24	91,300.00	93,100.00	91,300.00	92,300.00	78,447.66	63,368
2022-05-23	90,900.00	92,400.00	90,200.00	92,200.00	78,362.67	50,342
2022-05-20	88,700.00	91,900.00	88,500.00	90,600.00	77,002.80	109,477
2022-05-19	85,300.00	87,000.00	84,700.00	86,000.00	73,093.17	48,747
2022-05-18	87,600.00	89,300.00	87,000.00	87,100.00	74,028.08	48,221
2022-05-17	85,000.00	87,600.00	85,000.00	87,600.00	74,453.04	55,717
2022-05-16	86,900.00	87,600.00	85,700.00	85,900.00	73,008.17	55,383
2022-05-15	85,800.00	85,800.00	85,800.00	85,800.00	72,923.18	0
2022-05-13	84,000.00	87,400.00	83,500.00	85,800.00	72,923.18	86,525
2022-05-12	84,700.00	85,300.00	82,700.00	83,200.00	70,713.39	104,007
2022-05-11	87,500.00	87,500.00	85,500.00	85,800.00	72,923.18	108,071
2022-05-10	87,500.00	88,600.00	87,000.00	88,000.00	74,793.01	100,350
2022-05-09	90,700.00	91,000.00	88,200.00	89,000.00	75,642.93	64,062
2022-05-06	92,900.00	92,900.00	91,200.00	91,400.00	77,682.74	34,764
2022-05-04	93,300.00	94,200.00	93,100.00	93,100.00	79,127.60	27,925
2022-05-03	93,300.00	94,100.00	92,700.00	93,300.00	79,297.59	46,039
2022-05-02	95,000.00	95,300.00	91,600.00	93,300.00	79,297.59	79,490
2022-04-29	93,600.00	95,500.00	93,200.00	95,300.00	80,997.43	40,845
2022-04-28	93,400.00	94,400.00	92,900.00	94,000.00	79,892.53	32,783
2022-04-27	93,400.00	93,900.00	91,400.00	93,900.00	79,807.54	46,051
2022-04-26	95,100.00	95,200.00	93,900.00	94,200.00	80,062.51	48,909
2022-04-25	95,000.00	96,100.00	94,700.00	95,000.00	80,742.45	44,893
2022-04-24	96,600.00	96,600.00	96,600.00	96,600.00	82,102.32	0
2022-04-22	97,400.00	97,800.00	96,500.00	96,600.00	82,102.32	42,914
2022-04-21	97,900.00	99,300.00	97,700.00	98,400.00	83,632.18	52,286
2022-04-20	96,900.00	97,900.00	96,700.00	97,200.00	82,612.28	39,382
2022-04-19	97,300.00	98,000.00	97,000.00	97,800.00	83,122.23	41,534
2022-04-18	97,400.00	97,900.00	96,700.00	97,600.00	82,952.24	40,310
2022-04-15	99,300.00	99,800.00	97,300.00	98,100.00	83,377.20	66,437
2022-04-14	99,500.00	101,000.00	99,000.00	100,500.00	85,417.01	68,505
2022-04-13	99,300.00	99,900.00	98,400.00	99,900.00	84,907.06	44,773
2022-04-12	98,500.00	99,400.00	98,200.00	98,500.00	83,717.17	45,121
2022-04-11	98,300.00	101,000.00	98,000.00	99,700.00	84,737.08	50,947
2022-04-08	98,600.00	99,300.00	97,800.00	98,500.00	83,717.17	30,812
2022-04-07	98,400.00	99,400.00	97,500.00	98,400.00	83,632.18	44,861
2022-04-06	99,100.00	99,500.00	98,200.00	98,500.00	83,717.17	42,943
2022-04-05	100,000.00	100,500.00	99,500.00	99,900.00	84,907.06	33,907
2022-04-04	98,100.00	100,500.00	98,000.00	100,500.00	85,417.01	49,320
2022-04-01	97,300.00	99,200.00	97,200.00	99,100.00	84,227.12	49,303
2022-03-31	98,000.00	99,400.00	98,000.00	98,800.00	83,972.15	39,951

← NewerPage 19 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.