Kiwoom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 127,600.00 | 131,000.00 | 127,600.00 | 129,000.00 | 124,030.15 | 72,990 |
| 2025-04-25 | 128,100.00 | 128,900.00 | 126,500.00 | 127,900.00 | 122,972.53 | 80,214 |
| 2025-04-24 | 127,700.00 | 128,000.00 | 126,400.00 | 127,500.00 | 122,587.94 | 43,637 |
| 2025-04-23 | 127,700.00 | 127,900.00 | 125,900.00 | 127,300.00 | 122,395.64 | 59,988 |
| 2025-04-22 | 122,400.00 | 128,400.00 | 121,600.00 | 126,100.00 | 121,241.88 | 74,461 |
| 2025-04-21 | 119,600.00 | 123,000.00 | 119,100.00 | 122,700.00 | 117,972.86 | 69,585 |
| 2025-04-18 | 116,500.00 | 119,400.00 | 116,300.00 | 118,300.00 | 113,742.38 | 47,436 |
| 2025-04-17 | 116,000.00 | 117,000.00 | 114,200.00 | 116,800.00 | 112,300.17 | 67,750 |
| 2025-04-16 | 116,600.00 | 117,600.00 | 115,200.00 | 115,900.00 | 111,434.84 | 63,328 |
| 2025-04-15 | 113,700.00 | 117,800.00 | 113,700.00 | 117,200.00 | 112,684.76 | 77,092 |
| 2025-04-14 | 114,000.00 | 114,600.00 | 113,600.00 | 113,900.00 | 109,511.89 | 42,489 |
| 2025-04-11 | 112,100.00 | 114,000.00 | 111,100.00 | 113,600.00 | 109,223.45 | 58,532 |
| 2025-04-10 | 115,800.00 | 115,800.00 | 112,000.00 | 113,600.00 | 109,223.45 | 87,566 |
| 2025-04-09 | 108,600.00 | 111,000.00 | 108,500.00 | 109,800.00 | 105,569.85 | 79,690 |
| 2025-04-08 | 111,400.00 | 112,600.00 | 108,100.00 | 109,800.00 | 105,569.85 | 76,412 |
| 2025-04-07 | 115,400.00 | 116,000.00 | 107,000.00 | 109,200.00 | 104,992.96 | 183,849 |
| 2025-04-04 | 122,000.00 | 122,800.00 | 116,600.00 | 118,600.00 | 114,030.82 | 212,030 |
| 2025-04-03 | 125,000.00 | 125,900.00 | 122,700.00 | 123,200.00 | 118,453.60 | 90,207 |
| 2025-04-02 | 127,800.00 | 130,400.00 | 127,000.00 | 128,400.00 | 123,453.27 | 70,830 |
| 2025-04-01 | 128,000.00 | 130,300.00 | 127,000.00 | 128,000.00 | 123,068.68 | 89,847 |
| 2025-03-31 | 127,800.00 | 130,000.00 | 125,800.00 | 126,900.00 | 122,011.06 | 87,377 |
| 2025-03-28 | 133,100.00 | 133,900.00 | 129,200.00 | 129,700.00 | 124,703.18 | 63,546 |
| 2025-03-27 | 132,000.00 | 135,000.00 | 131,500.00 | 133,100.00 | 127,972.19 | 92,676 |
| 2025-03-26 | 130,800.00 | 136,100.00 | 130,000.00 | 133,400.00 | 128,260.64 | 150,076 |
| 2025-03-25 | 130,600.00 | 132,800.00 | 127,000.00 | 130,700.00 | 125,664.66 | 82,780 |
| 2025-03-24 | 131,100.00 | 133,400.00 | 130,900.00 | 131,200.00 | 126,145.39 | 90,637 |
| 2025-03-21 | 127,100.00 | 133,600.00 | 127,100.00 | 132,400.00 | 127,299.16 | 182,033 |
| 2025-03-20 | 132,200.00 | 133,600.00 | 128,800.00 | 129,400.00 | 124,414.74 | 180,433 |
| 2025-03-19 | 125,300.00 | 136,000.00 | 124,400.00 | 133,900.00 | 128,741.37 | 241,845 |
| 2025-03-18 | 122,900.00 | 126,400.00 | 122,100.00 | 125,300.00 | 120,472.70 | 108,921 |
| 2025-03-17 | 121,800.00 | 122,800.00 | 120,400.00 | 121,700.00 | 117,011.39 | 58,126 |
| 2025-03-14 | 122,300.00 | 122,300.00 | 120,200.00 | 120,700.00 | 116,049.92 | 45,623 |
| 2025-03-13 | 120,500.00 | 122,300.00 | 120,500.00 | 121,500.00 | 116,819.10 | 82,701 |
| 2025-03-12 | 118,500.00 | 122,500.00 | 118,500.00 | 121,300.00 | 116,626.80 | 127,434 |
| 2025-03-11 | 117,500.00 | 120,000.00 | 114,700.00 | 119,000.00 | 114,415.41 | 79,206 |
| 2025-03-10 | 116,700.00 | 120,300.00 | 116,500.00 | 119,200.00 | 114,607.71 | 89,845 |
| 2025-03-07 | 117,000.00 | 118,500.00 | 115,900.00 | 116,100.00 | 111,627.14 | 75,079 |
| 2025-03-06 | 113,800.00 | 119,700.00 | 113,300.00 | 119,100.00 | 114,511.56 | 107,691 |
| 2025-03-05 | 114,800.00 | 115,300.00 | 112,100.00 | 113,200.00 | 108,838.86 | 71,489 |
| 2025-03-04 | 113,500.00 | 116,400.00 | 113,300.00 | 113,700.00 | 109,319.60 | 66,302 |
| 2025-02-28 | 116,700.00 | 116,900.00 | 113,700.00 | 114,200.00 | 109,800.34 | 103,019 |
| 2025-02-27 | 120,000.00 | 120,600.00 | 117,400.00 | 117,700.00 | 113,165.49 | 83,182 |
| 2025-02-26 | 120,200.00 | 121,300.00 | 119,300.00 | 120,500.00 | 115,857.62 | 63,563 |
| 2025-02-25 | 119,100.00 | 121,700.00 | 118,500.00 | 120,200.00 | 115,569.18 | 108,293 |
| 2025-02-24 | 119,100.00 | 120,400.00 | 118,200.00 | 120,000.00 | 115,376.88 | 44,145 |
| 2025-02-21 | 122,200.00 | 122,400.00 | 120,200.00 | 120,200.00 | 115,569.18 | 81,428 |
| 2025-02-20 | 119,500.00 | 123,400.00 | 119,000.00 | 121,900.00 | 117,203.69 | 150,446 |
| 2025-02-19 | 117,500.00 | 120,100.00 | 117,500.00 | 120,000.00 | 115,376.88 | 125,042 |
| 2025-02-18 | 117,800.00 | 118,200.00 | 116,600.00 | 117,800.00 | 113,261.64 | 75,992 |
| 2025-02-17 | 119,400.00 | 120,300.00 | 116,600.00 | 117,700.00 | 113,165.49 | 111,761 |
| 2025-02-14 | 117,900.00 | 120,400.00 | 117,800.00 | 119,000.00 | 114,415.41 | 114,471 |
| 2025-02-13 | 117,000.00 | 119,500.00 | 115,800.00 | 117,500.00 | 112,973.20 | 190,587 |
| 2025-02-12 | 117,200.00 | 118,500.00 | 115,600.00 | 116,600.00 | 112,107.87 | 106,664 |
| 2025-02-11 | 116,800.00 | 117,200.00 | 115,900.00 | 116,700.00 | 112,204.02 | 73,854 |
| 2025-02-10 | 115,700.00 | 117,200.00 | 115,700.00 | 116,600.00 | 112,107.87 | 77,190 |
| 2025-02-07 | 115,300.00 | 118,000.00 | 115,300.00 | 115,800.00 | 111,338.69 | 101,218 |
| 2025-02-06 | 117,600.00 | 117,900.00 | 114,200.00 | 114,700.00 | 110,281.07 | 114,585 |
| 2025-02-05 | 125,300.00 | 125,300.00 | 116,600.00 | 117,000.00 | 112,492.46 | 229,551 |
| 2025-02-04 | 123,800.00 | 125,500.00 | 123,100.00 | 125,100.00 | 120,280.40 | 78,532 |
| 2025-02-03 | 122,000.00 | 124,900.00 | 119,700.00 | 123,800.00 | 119,030.49 | 53,012 |
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.