Kiwoom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 97,800.00 | 98,700.00 | 97,100.00 | 98,400.00 | 83,632.18 | 38,748 |
| 2022-03-29 | 97,700.00 | 98,500.00 | 97,100.00 | 97,100.00 | 82,527.28 | 38,784 |
| 2022-03-28 | 97,100.00 | 97,300.00 | 95,800.00 | 97,100.00 | 82,527.28 | 24,073 |
| 2022-03-25 | 97,500.00 | 97,700.00 | 95,000.00 | 97,300.00 | 82,697.27 | 78,394 |
| 2022-03-24 | 98,900.00 | 98,900.00 | 97,000.00 | 97,200.00 | 82,612.28 | 50,779 |
| 2022-03-23 | 98,600.00 | 99,500.00 | 98,500.00 | 99,000.00 | 84,142.13 | 30,833 |
| 2022-03-22 | 97,900.00 | 99,100.00 | 97,900.00 | 98,500.00 | 83,717.17 | 32,609 |
| 2022-03-21 | 98,900.00 | 98,900.00 | 98,900.00 | 98,900.00 | 84,057.14 | 0 |
| 2022-03-18 | 97,100.00 | 98,900.00 | 96,700.00 | 98,900.00 | 84,057.14 | 44,704 |
| 2022-03-17 | 96,100.00 | 96,100.00 | 96,100.00 | 96,100.00 | 81,677.36 | 0 |
| 2022-03-16 | 96,100.00 | 96,100.00 | 96,100.00 | 96,100.00 | 81,677.36 | 0 |
| 2022-03-15 | 96,100.00 | 96,100.00 | 96,100.00 | 96,100.00 | 81,677.36 | 0 |
| 2022-03-14 | 97,500.00 | 98,000.00 | 95,200.00 | 96,100.00 | 81,677.36 | 100,907 |
| 2022-03-11 | 99,600.00 | 99,600.00 | 99,600.00 | 99,600.00 | 84,652.08 | 0 |
| 2022-03-10 | 99,600.00 | 99,600.00 | 99,600.00 | 99,600.00 | 84,652.08 | 0 |
| 2022-03-08 | 100,000.00 | 100,500.00 | 98,600.00 | 99,600.00 | 84,652.08 | 60,760 |
| 2022-03-07 | 101,500.00 | 103,000.00 | 99,600.00 | 100,000.00 | 84,992.05 | 89,496 |
| 2022-03-04 | 104,500.00 | 104,500.00 | 104,500.00 | 104,500.00 | 88,816.69 | 0 |
| 2022-03-03 | 101,500.00 | 105,000.00 | 101,500.00 | 104,500.00 | 88,816.69 | 72,799 |
| 2022-03-02 | 101,500.00 | 102,500.00 | 100,000.00 | 101,500.00 | 86,266.93 | 53,717 |
| 2022-02-28 | 99,900.00 | 99,900.00 | 99,900.00 | 99,900.00 | 84,907.06 | 0 |
| 2022-02-25 | 97,900.00 | 99,900.00 | 97,400.00 | 99,900.00 | 84,907.06 | 59,107 |
| 2022-02-24 | 97,800.00 | 98,600.00 | 96,900.00 | 97,100.00 | 82,527.28 | 68,337 |
| 2022-02-23 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 84,992.05 | 0 |
| 2022-02-22 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 84,992.05 | 0 |
| 2022-02-21 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 84,992.05 | 0 |
| 2022-02-18 | 98,300.00 | 100,500.00 | 97,500.00 | 100,000.00 | 84,992.05 | 39,530 |
| 2022-02-17 | 99,600.00 | 101,500.00 | 97,600.00 | 99,400.00 | 84,482.10 | 92,718 |
| 2022-02-16 | 97,000.00 | 100,500.00 | 97,000.00 | 99,600.00 | 84,652.08 | 107,009 |
| 2022-02-15 | 96,900.00 | 97,100.00 | 95,600.00 | 96,300.00 | 81,847.35 | 36,181 |
| 2022-02-14 | 96,000.00 | 97,600.00 | 94,800.00 | 96,900.00 | 82,357.30 | 49,421 |
| 2022-02-13 | 96,600.00 | 96,600.00 | 96,600.00 | 96,600.00 | 82,102.32 | 0 |
| 2022-02-11 | 96,800.00 | 97,400.00 | 95,500.00 | 96,600.00 | 82,102.32 | 48,210 |
| 2022-02-10 | 96,800.00 | 97,700.00 | 95,900.00 | 97,200.00 | 82,612.28 | 44,266 |
| 2022-02-09 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 79,042.61 | 0 |
| 2022-02-08 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 79,042.61 | 0 |
| 2022-02-07 | 92,800.00 | 93,100.00 | 90,700.00 | 93,000.00 | 79,042.61 | 91,548 |
| 2022-02-04 | 92,800.00 | 92,900.00 | 91,000.00 | 92,700.00 | 78,787.63 | 89,381 |
| 2022-02-03 | 91,200.00 | 93,600.00 | 91,000.00 | 92,400.00 | 78,532.66 | 185,376 |
| 2022-01-28 | 87,600.00 | 88,900.00 | 86,300.00 | 88,500.00 | 75,217.97 | 149,511 |
| 2022-01-27 | 90,100.00 | 91,000.00 | 87,200.00 | 87,900.00 | 74,708.01 | 119,243 |
| 2022-01-26 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 76,492.85 | 0 |
| 2022-01-25 | 93,400.00 | 93,700.00 | 90,000.00 | 90,000.00 | 76,492.85 | 89,736 |
| 2022-01-24 | 94,000.00 | 95,000.00 | 92,900.00 | 93,700.00 | 79,637.55 | 74,495 |
| 2022-01-23 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | 81,167.41 | 0 |
| 2022-01-21 | 97,300.00 | 98,000.00 | 95,200.00 | 95,500.00 | 81,167.41 | 81,211 |
| 2022-01-20 | 98,400.00 | 98,800.00 | 97,000.00 | 98,300.00 | 83,547.19 | 76,633 |
| 2022-01-19 | 98,500.00 | 100,500.00 | 97,600.00 | 98,300.00 | 83,547.19 | 88,510 |
| 2022-01-18 | 102,000.00 | 103,000.00 | 98,600.00 | 98,700.00 | 83,887.16 | 89,507 |
| 2022-01-17 | 102,000.00 | 103,000.00 | 101,000.00 | 102,000.00 | 86,691.89 | 63,552 |
| 2022-01-16 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | 86,691.89 | 0 |
| 2022-01-14 | 101,500.00 | 103,000.00 | 101,500.00 | 102,000.00 | 86,691.89 | 77,470 |
| 2022-01-13 | 103,000.00 | 104,000.00 | 102,500.00 | 102,500.00 | 87,116.85 | 38,125 |
| 2022-01-12 | 101,500.00 | 103,500.00 | 101,000.00 | 103,000.00 | 87,541.81 | 87,488 |
| 2022-01-11 | 101,000.00 | 102,500.00 | 100,000.00 | 101,000.00 | 85,841.97 | 68,017 |
| 2022-01-10 | 101,500.00 | 103,000.00 | 100,000.00 | 102,000.00 | 86,691.89 | 59,730 |
| 2022-01-07 | 102,000.00 | 104,500.00 | 101,500.00 | 102,000.00 | 86,691.89 | 77,293 |
| 2022-01-06 | 104,500.00 | 105,500.00 | 101,500.00 | 102,500.00 | 87,116.85 | 84,964 |
| 2022-01-05 | 106,000.00 | 107,000.00 | 105,000.00 | 106,000.00 | 90,091.58 | 73,055 |
| 2022-01-04 | 106,500.00 | 107,500.00 | 105,000.00 | 107,000.00 | 90,941.50 | 64,424 |
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.