Kiwoom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 107,000.00 | 108,000.00 | 106,500.00 | 107,000.00 | 90,941.50 | 35,791 |
| 2021-12-30 | 107,500.00 | 109,000.00 | 107,000.00 | 107,000.00 | 90,941.50 | 43,373 |
| 2021-12-29 | 107,000.00 | 109,500.00 | 106,000.00 | 108,000.00 | 91,791.42 | 128,531 |
| 2021-12-28 | 107,500.00 | 109,500.00 | 107,500.00 | 109,000.00 | 89,666.62 | 118,842 |
| 2021-12-27 | 109,500.00 | 110,000.00 | 107,500.00 | 108,500.00 | 89,255.30 | 56,034 |
| 2021-12-24 | 109,500.00 | 110,000.00 | 108,500.00 | 109,500.00 | 90,077.93 | 52,087 |
| 2021-12-23 | 110,000.00 | 110,000.00 | 108,000.00 | 109,500.00 | 90,077.93 | 41,407 |
| 2021-12-22 | 109,000.00 | 110,000.00 | 108,000.00 | 109,500.00 | 90,077.93 | 68,570 |
| 2021-12-21 | 108,000.00 | 109,500.00 | 107,000.00 | 108,000.00 | 88,843.99 | 52,603 |
| 2021-12-20 | 108,500.00 | 109,500.00 | 107,000.00 | 107,000.00 | 88,021.36 | 50,013 |
| 2021-12-19 | 109,500.00 | 109,500.00 | 109,500.00 | 109,500.00 | 90,077.93 | 0 |
| 2021-12-17 | 107,000.00 | 109,500.00 | 106,500.00 | 109,500.00 | 90,077.93 | 60,650 |
| 2021-12-16 | 109,500.00 | 109,500.00 | 107,000.00 | 107,500.00 | 88,432.67 | 45,031 |
| 2021-12-15 | 107,000.00 | 108,000.00 | 106,500.00 | 107,500.00 | 88,432.67 | 23,210 |
| 2021-12-14 | 106,500.00 | 109,000.00 | 106,500.00 | 107,000.00 | 88,021.36 | 64,977 |
| 2021-12-13 | 107,000.00 | 109,500.00 | 107,000.00 | 107,500.00 | 88,432.67 | 52,503 |
| 2021-12-10 | 108,000.00 | 108,500.00 | 106,500.00 | 106,500.00 | 87,610.04 | 28,979 |
| 2021-12-09 | 108,500.00 | 109,000.00 | 106,500.00 | 108,000.00 | 88,843.99 | 62,923 |
| 2021-12-08 | 108,000.00 | 109,500.00 | 107,500.00 | 107,500.00 | 88,432.67 | 49,085 |
| 2021-12-07 | 107,500.00 | 108,500.00 | 106,500.00 | 108,000.00 | 88,843.99 | 46,518 |
| 2021-12-06 | 105,500.00 | 108,500.00 | 104,000.00 | 107,500.00 | 88,432.67 | 77,250 |
| 2021-12-03 | 102,500.00 | 106,000.00 | 102,000.00 | 105,500.00 | 86,787.41 | 65,729 |
| 2021-12-02 | 98,100.00 | 104,000.00 | 98,100.00 | 103,500.00 | 85,142.15 | 75,890 |
| 2021-12-01 | 97,000.00 | 99,800.00 | 96,600.00 | 99,600.00 | 81,933.90 | 79,903 |
| 2021-11-30 | 102,500.00 | 103,000.00 | 96,000.00 | 97,500.00 | 80,206.38 | 169,524 |
| 2021-11-29 | 100,000.00 | 104,000.00 | 100,000.00 | 102,500.00 | 84,319.52 | 78,470 |
| 2021-11-28 | 103,000.00 | 103,000.00 | 103,000.00 | 103,000.00 | 84,730.84 | 0 |
| 2021-11-26 | 104,500.00 | 106,000.00 | 102,000.00 | 103,000.00 | 84,730.84 | 77,033 |
| 2021-11-25 | 105,000.00 | 106,500.00 | 104,000.00 | 105,500.00 | 86,787.41 | 38,215 |
| 2021-11-24 | 107,000.00 | 107,000.00 | 105,000.00 | 105,000.00 | 86,376.10 | 62,724 |
| 2021-11-23 | 107,500.00 | 107,500.00 | 105,500.00 | 107,500.00 | 88,432.67 | 57,672 |
| 2021-11-22 | 106,000.00 | 109,000.00 | 105,000.00 | 109,000.00 | 89,666.62 | 89,564 |
| 2021-11-21 | 105,500.00 | 105,500.00 | 105,500.00 | 105,500.00 | 86,787.41 | 0 |
| 2021-11-19 | 105,500.00 | 107,000.00 | 104,500.00 | 105,500.00 | 86,787.41 | 55,358 |
| 2021-11-18 | 107,500.00 | 108,000.00 | 105,500.00 | 106,000.00 | 87,198.73 | 53,122 |
| 2021-11-17 | 110,500.00 | 111,500.00 | 107,500.00 | 108,000.00 | 88,843.99 | 64,529 |
| 2021-11-16 | 110,500.00 | 112,000.00 | 110,000.00 | 110,500.00 | 90,900.56 | 46,679 |
| 2021-11-15 | 110,000.00 | 113,500.00 | 109,000.00 | 112,000.00 | 92,134.50 | 79,046 |
| 2021-11-12 | 106,000.00 | 109,500.00 | 106,000.00 | 109,500.00 | 90,077.93 | 48,683 |
| 2021-11-11 | 107,000.00 | 107,000.00 | 105,000.00 | 106,500.00 | 87,610.04 | 37,299 |
| 2021-11-10 | 111,000.00 | 111,000.00 | 106,500.00 | 106,500.00 | 87,610.04 | 76,008 |
| 2021-11-09 | 107,000.00 | 112,000.00 | 107,000.00 | 110,500.00 | 90,900.56 | 136,912 |
| 2021-11-08 | 105,500.00 | 108,500.00 | 104,500.00 | 107,500.00 | 88,432.67 | 61,007 |
| 2021-11-05 | 107,500.00 | 108,500.00 | 105,000.00 | 106,000.00 | 87,198.73 | 47,299 |
| 2021-11-04 | 107,500.00 | 109,000.00 | 106,500.00 | 107,000.00 | 88,021.36 | 83,760 |
| 2021-11-03 | 107,000.00 | 107,000.00 | 105,500.00 | 105,500.00 | 86,787.41 | 45,734 |
| 2021-11-02 | 105,000.00 | 108,000.00 | 105,000.00 | 106,500.00 | 87,610.04 | 62,733 |
| 2021-11-01 | 105,500.00 | 107,000.00 | 104,500.00 | 105,000.00 | 86,376.10 | 40,091 |
| 2021-10-29 | 107,500.00 | 108,000.00 | 104,000.00 | 105,000.00 | 86,376.10 | 88,646 |
| 2021-10-28 | 108,500.00 | 109,000.00 | 106,500.00 | 107,500.00 | 88,432.67 | 70,537 |
| 2021-10-27 | 109,500.00 | 111,500.00 | 108,500.00 | 109,500.00 | 90,077.93 | 81,142 |
| 2021-10-26 | 108,500.00 | 110,000.00 | 108,000.00 | 109,500.00 | 90,077.93 | 51,038 |
| 2021-10-25 | 107,000.00 | 109,000.00 | 106,000.00 | 108,000.00 | 88,843.99 | 52,456 |
| 2021-10-22 | 107,000.00 | 109,500.00 | 107,000.00 | 108,000.00 | 88,843.99 | 84,924 |
| 2021-10-21 | 107,500.00 | 109,000.00 | 106,500.00 | 107,000.00 | 88,021.36 | 108,028 |
| 2021-10-20 | 108,000.00 | 109,500.00 | 107,500.00 | 108,000.00 | 88,843.99 | 65,594 |
| 2021-10-19 | 107,500.00 | 109,500.00 | 107,000.00 | 107,500.00 | 88,432.67 | 76,593 |
| 2021-10-18 | 108,000.00 | 108,000.00 | 105,500.00 | 107,500.00 | 88,432.67 | 62,795 |
| 2021-10-15 | 107,500.00 | 108,500.00 | 107,000.00 | 107,000.00 | 88,021.36 | 41,379 |
| 2021-10-14 | 107,500.00 | 109,000.00 | 106,500.00 | 107,000.00 | 88,021.36 | 62,918 |
← NewerPage 21 of 21 · 1,260 trading days
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.