Kiwoom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 218,000.00 | 224,500.00 | 216,500.00 | 221,500.00 | 212,966.50 | 100,965 |
| 2025-07-24 | 223,000.00 | 228,000.00 | 217,000.00 | 220,500.00 | 212,005.03 | 136,247 |
| 2025-07-23 | 224,000.00 | 228,500.00 | 217,000.00 | 223,000.00 | 214,408.71 | 140,995 |
| 2025-07-22 | 228,000.00 | 229,500.00 | 220,000.00 | 222,500.00 | 213,927.97 | 135,822 |
| 2025-07-21 | 226,000.00 | 226,000.00 | 220,500.00 | 225,500.00 | 216,812.40 | 120,164 |
| 2025-07-18 | 233,000.00 | 233,000.00 | 224,000.00 | 230,000.00 | 221,139.03 | 111,527 |
| 2025-07-17 | 231,500.00 | 234,000.00 | 227,000.00 | 232,000.00 | 223,061.98 | 108,486 |
| 2025-07-16 | 235,000.00 | 236,000.00 | 229,500.00 | 232,000.00 | 223,061.98 | 202,564 |
| 2025-07-15 | 238,000.00 | 241,000.00 | 230,500.00 | 237,500.00 | 228,350.08 | 154,607 |
| 2025-07-14 | 236,500.00 | 240,500.00 | 233,500.00 | 240,000.00 | 230,753.77 | 174,875 |
| 2025-07-11 | 240,500.00 | 244,000.00 | 236,000.00 | 238,000.00 | 228,830.82 | 176,244 |
| 2025-07-10 | 230,000.00 | 240,500.00 | 229,000.00 | 240,000.00 | 230,753.77 | 190,239 |
| 2025-07-09 | 230,000.00 | 236,000.00 | 225,500.00 | 232,500.00 | 223,542.71 | 236,235 |
| 2025-07-08 | 215,000.00 | 228,000.00 | 214,500.00 | 227,500.00 | 218,735.34 | 181,912 |
| 2025-07-07 | 205,000.00 | 215,500.00 | 205,000.00 | 214,000.00 | 205,755.44 | 190,995 |
| 2025-07-04 | 221,500.00 | 224,500.00 | 209,000.00 | 210,500.00 | 202,390.28 | 318,326 |
| 2025-07-03 | 226,500.00 | 227,000.00 | 219,000.00 | 223,000.00 | 214,408.71 | 115,005 |
| 2025-07-02 | 235,000.00 | 236,500.00 | 219,500.00 | 223,000.00 | 214,408.71 | 203,009 |
| 2025-07-01 | 230,000.00 | 241,500.00 | 229,000.00 | 234,500.00 | 225,465.66 | 306,693 |
| 2025-06-30 | 228,500.00 | 231,500.00 | 223,000.00 | 229,000.00 | 220,177.55 | 143,366 |
| 2025-06-27 | 234,500.00 | 234,500.00 | 226,000.00 | 228,500.00 | 219,696.82 | 174,521 |
| 2025-06-26 | 234,000.00 | 236,500.00 | 224,500.00 | 234,500.00 | 225,465.66 | 275,364 |
| 2025-06-25 | 238,500.00 | 239,500.00 | 230,500.00 | 236,500.00 | 227,388.61 | 202,772 |
| 2025-06-24 | 230,000.00 | 240,000.00 | 225,000.00 | 236,500.00 | 227,388.61 | 299,996 |
| 2025-06-23 | 211,000.00 | 221,500.00 | 209,000.00 | 220,000.00 | 211,524.29 | 303,367 |
| 2025-06-20 | 210,500.00 | 219,000.00 | 202,500.00 | 213,500.00 | 205,274.71 | 283,153 |
| 2025-06-19 | 209,500.00 | 212,000.00 | 201,500.00 | 205,500.00 | 197,582.91 | 162,456 |
| 2025-06-18 | 208,000.00 | 216,500.00 | 206,500.00 | 209,500.00 | 201,428.81 | 161,010 |
| 2025-06-17 | 219,500.00 | 219,500.00 | 207,000.00 | 210,000.00 | 201,909.55 | 224,937 |
| 2025-06-16 | 196,000.00 | 212,500.00 | 195,900.00 | 212,500.00 | 204,313.23 | 274,598 |
| 2025-06-13 | 198,900.00 | 206,500.00 | 191,200.00 | 195,000.00 | 187,487.44 | 207,679 |
| 2025-06-12 | 190,200.00 | 205,250.00 | 188,300.00 | 197,000.00 | 189,410.39 | 408,140 |
| 2025-06-11 | 188,100.00 | 191,300.00 | 183,500.00 | 190,000.00 | 182,680.07 | 228,111 |
| 2025-06-10 | 195,600.00 | 195,600.00 | 184,800.00 | 187,500.00 | 180,276.38 | 204,339 |
| 2025-06-09 | 183,000.00 | 195,900.00 | 182,000.00 | 191,400.00 | 184,026.13 | 248,685 |
| 2025-06-05 | 175,600.00 | 177,800.00 | 169,900.00 | 175,200.00 | 168,450.25 | 166,003 |
| 2025-06-04 | 165,900.00 | 176,100.00 | 165,500.00 | 173,000.00 | 166,335.01 | 283,356 |
| 2025-06-02 | 161,800.00 | 168,300.00 | 160,100.00 | 162,400.00 | 156,143.38 | 253,315 |
| 2025-05-30 | 163,300.00 | 164,700.00 | 159,000.00 | 162,600.00 | 156,335.68 | 260,721 |
| 2025-05-29 | 151,400.00 | 161,000.00 | 150,500.00 | 160,400.00 | 154,220.44 | 289,663 |
| 2025-05-28 | 148,500.00 | 151,900.00 | 148,000.00 | 150,100.00 | 144,317.25 | 97,432 |
| 2025-05-27 | 148,000.00 | 149,500.00 | 146,500.00 | 148,200.00 | 142,490.45 | 45,266 |
| 2025-05-26 | 147,200.00 | 149,100.00 | 146,900.00 | 149,100.00 | 143,355.78 | 43,854 |
| 2025-05-23 | 147,400.00 | 150,400.00 | 147,000.00 | 147,200.00 | 141,528.98 | 53,896 |
| 2025-05-22 | 148,100.00 | 149,900.00 | 145,900.00 | 147,300.00 | 141,625.13 | 61,786 |
| 2025-05-21 | 144,300.00 | 149,800.00 | 144,200.00 | 149,800.00 | 144,028.81 | 86,811 |
| 2025-05-20 | 145,100.00 | 147,400.00 | 143,600.00 | 144,400.00 | 138,836.85 | 47,979 |
| 2025-05-19 | 147,400.00 | 147,800.00 | 142,200.00 | 143,500.00 | 137,971.52 | 74,598 |
| 2025-05-16 | 147,800.00 | 148,600.00 | 145,200.00 | 148,200.00 | 142,490.45 | 52,295 |
| 2025-05-15 | 146,600.00 | 150,600.00 | 146,400.00 | 147,000.00 | 141,336.68 | 83,263 |
| 2025-05-14 | 150,300.00 | 152,000.00 | 147,700.00 | 148,100.00 | 142,394.30 | 63,038 |
| 2025-05-13 | 145,800.00 | 150,200.00 | 144,300.00 | 150,200.00 | 144,413.40 | 72,877 |
| 2025-05-12 | 142,900.00 | 149,000.00 | 142,700.00 | 147,200.00 | 141,528.98 | 140,081 |
| 2025-05-09 | 143,900.00 | 144,500.00 | 139,800.00 | 142,500.00 | 137,010.05 | 67,226 |
| 2025-05-08 | 141,000.00 | 143,600.00 | 140,100.00 | 143,400.00 | 137,875.38 | 84,135 |
| 2025-05-07 | 140,200.00 | 144,200.00 | 138,100.00 | 140,700.00 | 135,279.40 | 132,778 |
| 2025-05-02 | 136,300.00 | 138,600.00 | 135,300.00 | 137,600.00 | 132,298.83 | 89,891 |
| 2025-04-30 | 132,100.00 | 140,800.00 | 132,100.00 | 137,000.00 | 131,721.94 | 206,701 |
| 2025-04-29 | 129,200.00 | 132,700.00 | 129,200.00 | 132,400.00 | 127,299.16 | 82,141 |
| 2025-04-28 | 127,600.00 | 131,000.00 | 127,600.00 | 129,000.00 | 124,030.15 | 72,990 |
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.