Kiwoom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 124,800.00 | 125,500.00 | 123,300.00 | 124,500.00 | 119,703.52 | 53,723 |
| 2025-01-23 | 124,400.00 | 125,000.00 | 123,300.00 | 124,500.00 | 119,703.52 | 51,430 |
| 2025-01-22 | 124,100.00 | 125,100.00 | 122,500.00 | 124,000.00 | 119,222.78 | 158,799 |
| 2025-01-21 | 122,300.00 | 124,000.00 | 122,200.00 | 123,700.00 | 118,934.34 | 62,697 |
| 2025-01-20 | 121,300.00 | 122,000.00 | 119,800.00 | 122,000.00 | 117,299.83 | 43,723 |
| 2025-01-17 | 120,600.00 | 124,300.00 | 120,600.00 | 121,700.00 | 117,011.39 | 75,933 |
| 2025-01-16 | 122,400.00 | 122,400.00 | 120,200.00 | 121,500.00 | 116,819.10 | 85,944 |
| 2025-01-15 | 121,000.00 | 122,800.00 | 119,500.00 | 121,500.00 | 116,819.10 | 69,880 |
| 2025-01-14 | 119,600.00 | 121,800.00 | 118,500.00 | 120,900.00 | 116,242.21 | 64,926 |
| 2025-01-13 | 121,300.00 | 121,600.00 | 118,200.00 | 119,600.00 | 114,992.29 | 69,307 |
| 2025-01-10 | 118,900.00 | 121,300.00 | 118,800.00 | 121,300.00 | 116,626.80 | 55,200 |
| 2025-01-09 | 119,500.00 | 120,600.00 | 119,100.00 | 120,000.00 | 115,376.88 | 69,141 |
| 2025-01-08 | 118,900.00 | 121,900.00 | 118,200.00 | 120,200.00 | 115,569.18 | 53,349 |
| 2025-01-07 | 115,600.00 | 121,400.00 | 115,500.00 | 120,800.00 | 116,146.06 | 143,679 |
| 2025-01-06 | 115,500.00 | 116,400.00 | 112,800.00 | 115,100.00 | 110,665.66 | 97,841 |
| 2025-01-03 | 112,300.00 | 115,600.00 | 112,300.00 | 115,300.00 | 110,857.96 | 102,649 |
| 2025-01-02 | 116,100.00 | 117,600.00 | 111,000.00 | 112,400.00 | 108,069.68 | 126,600 |
| 2024-12-30 | 116,900.00 | 118,000.00 | 114,900.00 | 116,200.00 | 111,723.28 | 88,407 |
| 2024-12-27 | 121,900.00 | 122,900.00 | 117,200.00 | 117,300.00 | 112,780.90 | 198,281 |
| 2024-12-26 | 129,500.00 | 129,500.00 | 126,900.00 | 128,900.00 | 116,722.95 | 170,512 |
| 2024-12-24 | 127,800.00 | 128,900.00 | 126,400.00 | 128,700.00 | 116,541.84 | 73,410 |
| 2024-12-23 | 124,600.00 | 127,600.00 | 123,100.00 | 127,100.00 | 115,092.99 | 87,992 |
| 2024-12-20 | 123,600.00 | 123,800.00 | 121,600.00 | 123,700.00 | 112,014.19 | 60,199 |
| 2024-12-19 | 124,500.00 | 127,900.00 | 122,500.00 | 123,000.00 | 111,380.32 | 116,477 |
| 2024-12-18 | 121,400.00 | 126,700.00 | 119,100.00 | 126,500.00 | 114,549.67 | 146,729 |
| 2024-12-17 | 121,500.00 | 121,700.00 | 118,900.00 | 120,200.00 | 108,844.83 | 67,359 |
| 2024-12-16 | 122,900.00 | 123,800.00 | 120,800.00 | 120,800.00 | 109,388.15 | 29,587 |
| 2024-12-13 | 120,000.00 | 123,600.00 | 119,400.00 | 122,800.00 | 111,199.21 | 52,353 |
| 2024-12-12 | 118,400.00 | 120,700.00 | 118,000.00 | 120,500.00 | 109,116.49 | 143,819 |
| 2024-12-11 | 114,100.00 | 118,400.00 | 114,100.00 | 118,200.00 | 107,033.77 | 46,388 |
| 2024-12-10 | 112,800.00 | 116,800.00 | 112,600.00 | 116,300.00 | 105,313.26 | 67,091 |
| 2024-12-09 | 118,000.00 | 118,000.00 | 110,500.00 | 111,400.00 | 100,876.16 | 126,434 |
| 2024-12-06 | 121,400.00 | 122,500.00 | 115,800.00 | 119,200.00 | 107,939.30 | 102,797 |
| 2024-12-05 | 127,400.00 | 127,900.00 | 120,600.00 | 121,100.00 | 109,659.81 | 108,166 |
| 2024-12-04 | 130,500.00 | 130,500.00 | 126,300.00 | 127,900.00 | 115,817.42 | 46,496 |
| 2024-12-03 | 130,500.00 | 133,000.00 | 128,200.00 | 132,000.00 | 119,530.09 | 105,933 |
| 2024-12-02 | 130,100.00 | 131,300.00 | 125,900.00 | 128,700.00 | 116,541.84 | 36,465 |
| 2024-11-29 | 130,000.00 | 131,400.00 | 127,300.00 | 128,900.00 | 116,722.95 | 48,028 |
| 2024-11-28 | 129,100.00 | 129,400.00 | 127,100.00 | 128,600.00 | 116,451.29 | 24,934 |
| 2024-11-27 | 124,100.00 | 128,300.00 | 124,100.00 | 127,900.00 | 115,817.42 | 41,409 |
| 2024-11-26 | 125,000.00 | 125,000.00 | 122,200.00 | 125,000.00 | 113,191.38 | 56,885 |
| 2024-11-25 | 127,000.00 | 127,200.00 | 124,000.00 | 126,700.00 | 114,730.78 | 47,832 |
| 2024-11-22 | 125,600.00 | 127,200.00 | 124,900.00 | 126,200.00 | 114,278.01 | 31,207 |
| 2024-11-21 | 128,000.00 | 128,100.00 | 124,500.00 | 124,500.00 | 112,738.61 | 30,238 |
| 2024-11-20 | 123,800.00 | 127,700.00 | 123,700.00 | 126,600.00 | 114,640.23 | 31,782 |
| 2024-11-19 | 122,400.00 | 125,400.00 | 121,900.00 | 125,000.00 | 113,191.38 | 34,727 |
| 2024-11-18 | 121,500.00 | 124,900.00 | 120,800.00 | 122,400.00 | 110,837.00 | 60,336 |
| 2024-11-15 | 127,900.00 | 127,900.00 | 122,600.00 | 122,600.00 | 111,018.10 | 57,418 |
| 2024-11-14 | 123,100.00 | 129,900.00 | 122,200.00 | 129,900.00 | 117,628.48 | 63,234 |
| 2024-11-13 | 126,000.00 | 126,500.00 | 121,500.00 | 121,900.00 | 110,384.23 | 55,305 |
| 2024-11-12 | 127,100.00 | 129,400.00 | 124,000.00 | 127,600.00 | 115,545.76 | 50,355 |
| 2024-11-11 | 127,100.00 | 129,600.00 | 126,500.00 | 128,600.00 | 116,451.29 | 36,751 |
| 2024-11-08 | 128,800.00 | 130,200.00 | 126,100.00 | 128,300.00 | 116,179.63 | 69,150 |
| 2024-11-07 | 132,300.00 | 133,900.00 | 127,300.00 | 133,600.00 | 120,978.94 | 96,309 |
| 2024-11-06 | 133,400.00 | 135,100.00 | 132,100.00 | 133,600.00 | 120,978.94 | 46,643 |
| 2024-11-05 | 134,000.00 | 135,300.00 | 131,900.00 | 133,100.00 | 120,526.18 | 54,071 |
| 2024-11-04 | 132,800.00 | 136,500.00 | 131,800.00 | 135,300.00 | 122,518.35 | 88,862 |
| 2024-11-01 | 133,300.00 | 135,200.00 | 132,100.00 | 132,800.00 | 120,254.52 | 38,068 |
| 2024-10-31 | 134,200.00 | 134,700.00 | 131,200.00 | 134,600.00 | 121,884.47 | 60,334 |
| 2024-10-30 | 135,800.00 | 135,800.00 | 130,700.00 | 134,200.00 | 121,522.26 | 71,638 |
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.