Kiwoom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 134,700.00 | 137,000.00 | 133,900.00 | 134,800.00 | 122,065.58 | 26,298 |
| 2024-10-28 | 135,900.00 | 136,000.00 | 133,500.00 | 134,700.00 | 121,975.03 | 47,321 |
| 2024-10-25 | 134,700.00 | 140,500.00 | 134,700.00 | 134,700.00 | 121,975.03 | 65,341 |
| 2024-10-24 | 135,500.00 | 141,300.00 | 134,000.00 | 135,900.00 | 123,061.67 | 50,951 |
| 2024-10-23 | 138,100.00 | 138,100.00 | 135,400.00 | 135,800.00 | 122,971.11 | 34,490 |
| 2024-10-22 | 135,000.00 | 137,700.00 | 135,000.00 | 137,200.00 | 124,238.86 | 43,896 |
| 2024-10-21 | 138,700.00 | 138,800.00 | 135,200.00 | 136,100.00 | 123,242.77 | 32,706 |
| 2024-10-18 | 137,600.00 | 138,700.00 | 136,400.00 | 137,800.00 | 124,782.17 | 32,186 |
| 2024-10-17 | 138,200.00 | 140,200.00 | 136,300.00 | 136,300.00 | 123,423.88 | 35,780 |
| 2024-10-16 | 135,500.00 | 140,700.00 | 135,500.00 | 139,000.00 | 125,868.81 | 58,784 |
| 2024-10-15 | 138,100.00 | 139,100.00 | 135,700.00 | 137,100.00 | 124,148.30 | 59,602 |
| 2024-10-14 | 132,000.00 | 139,800.00 | 131,700.00 | 132,000.00 | 119,530.09 | 119,209 |
| 2024-10-11 | 133,600.00 | 134,800.00 | 131,300.00 | 132,000.00 | 119,530.09 | 35,940 |
| 2024-10-10 | 132,400.00 | 136,400.00 | 131,300.00 | 132,800.00 | 120,254.52 | 95,327 |
| 2024-10-08 | 133,300.00 | 133,400.00 | 129,600.00 | 131,000.00 | 118,624.56 | 55,990 |
| 2024-10-07 | 133,200.00 | 134,900.00 | 131,200.00 | 134,000.00 | 121,341.16 | 42,869 |
| 2024-10-04 | 132,300.00 | 135,200.00 | 130,200.00 | 134,500.00 | 121,793.92 | 60,040 |
| 2024-10-02 | 129,800.00 | 133,100.00 | 128,000.00 | 130,900.00 | 118,534.01 | 62,614 |
| 2024-09-30 | 137,000.00 | 137,600.00 | 130,000.00 | 130,000.00 | 117,719.03 | 82,312 |
| 2024-09-27 | 134,600.00 | 137,700.00 | 132,100.00 | 136,200.00 | 123,333.32 | 65,516 |
| 2024-09-26 | 132,100.00 | 135,700.00 | 131,900.00 | 134,600.00 | 121,884.47 | 56,004 |
| 2024-09-25 | 137,400.00 | 137,500.00 | 130,600.00 | 130,600.00 | 118,262.35 | 74,066 |
| 2024-09-24 | 135,500.00 | 138,000.00 | 133,000.00 | 135,600.00 | 122,790.01 | 79,855 |
| 2024-09-23 | 132,000.00 | 135,700.00 | 131,200.00 | 133,000.00 | 120,435.63 | 45,900 |
| 2024-09-20 | 132,900.00 | 133,600.00 | 129,000.00 | 132,000.00 | 119,530.09 | 73,487 |
| 2024-09-19 | 132,100.00 | 132,800.00 | 129,200.00 | 131,600.00 | 119,167.88 | 61,018 |
| 2024-09-13 | 129,000.00 | 131,500.00 | 128,100.00 | 130,000.00 | 117,719.03 | 50,689 |
| 2024-09-12 | 125,800.00 | 128,500.00 | 125,200.00 | 127,700.00 | 115,636.31 | 70,073 |
| 2024-09-11 | 132,100.00 | 132,700.00 | 123,800.00 | 125,100.00 | 113,281.93 | 88,794 |
| 2024-09-10 | 133,500.00 | 135,600.00 | 131,200.00 | 132,100.00 | 119,620.65 | 32,220 |
| 2024-09-09 | 130,100.00 | 134,400.00 | 127,500.00 | 133,400.00 | 120,797.84 | 50,413 |
| 2024-09-06 | 136,000.00 | 136,000.00 | 131,500.00 | 131,900.00 | 119,439.54 | 50,624 |
| 2024-09-05 | 132,500.00 | 137,500.00 | 132,500.00 | 134,600.00 | 121,884.47 | 58,391 |
| 2024-09-04 | 135,200.00 | 135,300.00 | 130,900.00 | 132,400.00 | 119,892.31 | 61,429 |
| 2024-09-03 | 134,800.00 | 137,900.00 | 134,500.00 | 136,700.00 | 123,786.09 | 40,514 |
| 2024-09-02 | 135,100.00 | 136,300.00 | 133,600.00 | 134,800.00 | 122,065.58 | 33,923 |
| 2024-08-30 | 137,500.00 | 138,100.00 | 134,300.00 | 135,100.00 | 122,337.24 | 57,390 |
| 2024-08-29 | 136,800.00 | 138,600.00 | 135,000.00 | 136,300.00 | 123,423.88 | 44,676 |
| 2024-08-28 | 138,700.00 | 139,600.00 | 132,200.00 | 135,500.00 | 122,699.45 | 98,607 |
| 2024-08-27 | 142,000.00 | 142,300.00 | 138,200.00 | 139,900.00 | 126,683.79 | 57,952 |
| 2024-08-26 | 137,000.00 | 142,400.00 | 136,300.00 | 140,500.00 | 127,227.11 | 61,424 |
| 2024-08-23 | 136,200.00 | 137,900.00 | 132,200.00 | 136,800.00 | 123,876.64 | 58,591 |
| 2024-08-22 | 139,200.00 | 139,900.00 | 136,600.00 | 137,300.00 | 124,329.41 | 33,825 |
| 2024-08-21 | 138,000.00 | 139,600.00 | 135,800.00 | 139,200.00 | 126,049.92 | 43,965 |
| 2024-08-20 | 135,500.00 | 138,700.00 | 135,500.00 | 138,000.00 | 124,963.28 | 61,147 |
| 2024-08-19 | 134,000.00 | 137,000.00 | 133,200.00 | 135,000.00 | 122,246.69 | 51,469 |
| 2024-08-16 | 131,500.00 | 135,700.00 | 130,500.00 | 134,000.00 | 121,341.16 | 74,849 |
| 2024-08-14 | 128,000.00 | 130,500.00 | 126,400.00 | 127,500.00 | 115,455.20 | 38,581 |
| 2024-08-13 | 125,600.00 | 128,400.00 | 125,600.00 | 127,400.00 | 115,364.65 | 37,647 |
| 2024-08-12 | 125,700.00 | 127,600.00 | 124,900.00 | 126,500.00 | 114,549.67 | 29,797 |
| 2024-08-09 | 127,300.00 | 127,500.00 | 124,800.00 | 124,800.00 | 113,010.27 | 42,858 |
| 2024-08-08 | 122,500.00 | 127,000.00 | 121,100.00 | 125,700.00 | 113,825.25 | 64,361 |
| 2024-08-07 | 120,100.00 | 125,200.00 | 119,100.00 | 123,400.00 | 111,742.53 | 62,759 |
| 2024-08-06 | 123,500.00 | 128,500.00 | 121,000.00 | 122,900.00 | 111,289.76 | 106,810 |
| 2024-08-05 | 123,500.00 | 124,000.00 | 115,200.00 | 118,500.00 | 107,305.43 | 107,170 |
| 2024-08-02 | 133,600.00 | 133,900.00 | 124,800.00 | 124,800.00 | 113,010.27 | 128,708 |
| 2024-08-01 | 134,000.00 | 139,200.00 | 132,800.00 | 135,800.00 | 122,971.11 | 71,845 |
| 2024-07-31 | 136,100.00 | 139,000.00 | 131,600.00 | 132,800.00 | 120,254.52 | 76,486 |
| 2024-07-30 | 132,000.00 | 135,700.00 | 131,400.00 | 133,900.00 | 121,250.60 | 58,143 |
| 2024-07-29 | 128,100.00 | 138,300.00 | 127,600.00 | 133,800.00 | 121,160.05 | 91,288 |
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.