149010 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 7,550.00 | 7,550.00 | 7,540.00 | 7,540.00 | 6,999.37 | 5 |
| 2024-07-19 | 7,570.00 | 7,570.00 | 7,540.00 | 7,540.00 | 6,999.37 | 2 |
| 2024-07-18 | 7,580.00 | 7,580.00 | 7,300.00 | 7,440.00 | 6,906.54 | 506 |
| 2024-07-17 | 7,500.00 | 7,500.00 | 7,490.00 | 7,490.00 | 6,952.96 | 4 |
| 2024-07-16 | 7,590.00 | 7,590.00 | 7,500.00 | 7,500.00 | 6,962.24 | 20 |
| 2024-07-15 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,962.24 | 7 |
| 2024-07-12 | 7,510.00 | 7,510.00 | 7,500.00 | 7,500.00 | 6,962.24 | 18 |
| 2024-07-11 | 7,570.00 | 7,590.00 | 7,550.00 | 7,570.00 | 7,027.22 | 13 |
| 2024-07-10 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,027.22 | 3 |
| 2024-07-09 | 7,690.00 | 7,690.00 | 7,400.00 | 7,670.00 | 7,120.05 | 15 |
| 2024-07-08 | 7,520.00 | 7,700.00 | 7,520.00 | 7,700.00 | 7,147.90 | 2 |
| 2024-07-05 | 7,510.00 | 7,690.00 | 7,500.00 | 7,640.00 | 7,092.20 | 365 |
| 2024-07-04 | 7,770.00 | 7,770.00 | 7,740.00 | 7,750.00 | 7,194.32 | 4 |
| 2024-07-03 | 7,780.00 | 7,780.00 | 7,200.00 | 7,660.00 | 7,110.77 | 217 |
| 2024-07-02 | 7,610.00 | 7,790.00 | 7,500.00 | 7,790.00 | 7,231.45 | 497 |
| 2024-07-01 | 8,000.00 | 8,000.00 | 7,500.00 | 7,800.00 | 7,240.73 | 184 |
| 2024-06-28 | 7,640.00 | 7,800.00 | 7,590.00 | 7,800.00 | 7,240.73 | 832 |
| 2024-06-27 | 7,600.00 | 7,600.00 | 7,410.00 | 7,590.00 | 7,045.79 | 230 |
| 2024-06-26 | 7,650.00 | 7,650.00 | 7,400.00 | 7,650.00 | 7,101.49 | 1,042 |
| 2024-06-25 | 7,710.00 | 7,710.00 | 7,370.00 | 7,700.00 | 7,147.90 | 22 |
| 2024-06-24 | 7,740.00 | 7,740.00 | 7,490.00 | 7,710.00 | 7,157.18 | 15 |
| 2024-06-21 | 7,760.00 | 7,770.00 | 7,760.00 | 7,770.00 | 7,212.88 | 49 |
| 2024-06-20 | 7,850.00 | 7,850.00 | 7,600.00 | 7,780.00 | 7,222.17 | 25 |
| 2024-06-19 | 7,860.00 | 7,860.00 | 7,820.00 | 7,820.00 | 7,259.30 | 4 |
| 2024-06-18 | 7,880.00 | 7,880.00 | 7,870.00 | 7,870.00 | 7,305.71 | 8 |
| 2024-06-17 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 7,277.86 | 1 |
| 2024-06-14 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,287.15 | 1 |
| 2024-06-13 | 7,870.00 | 7,870.00 | 7,860.00 | 7,860.00 | 7,296.43 | 11 |
| 2024-06-12 | 7,560.00 | 7,870.00 | 7,500.00 | 7,870.00 | 7,305.71 | 59 |
| 2024-06-11 | 7,870.00 | 7,870.00 | 7,740.00 | 7,740.00 | 7,185.03 | 116 |
| 2024-06-10 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,222.17 | 10 |
| 2024-06-07 | 7,900.00 | 7,900.00 | 7,650.00 | 7,870.00 | 7,305.71 | 440 |
| 2024-06-05 | 7,900.00 | 7,900.00 | 7,680.00 | 7,880.00 | 7,315.00 | 119 |
| 2024-06-04 | 7,600.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,333.56 | 896 |
| 2024-06-03 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,417.11 | 3 |
| 2024-05-31 | 7,720.00 | 7,990.00 | 7,710.00 | 7,990.00 | 7,417.11 | 162 |
| 2024-05-30 | 7,830.00 | 8,000.00 | 7,610.00 | 8,000.00 | 7,426.39 | 324 |
| 2024-05-29 | 7,880.00 | 8,090.00 | 7,630.00 | 8,090.00 | 7,509.94 | 1,607 |
| 2024-05-28 | 7,880.00 | 7,890.00 | 7,630.00 | 7,890.00 | 7,324.28 | 205 |
| 2024-05-27 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 7,212.88 | 0 |
| 2024-05-24 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 7,212.88 | 1 |
| 2024-05-23 | 7,800.00 | 7,800.00 | 7,770.00 | 7,770.00 | 7,212.88 | 155 |
| 2024-05-22 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,231.45 | 1 |
| 2024-05-21 | 7,800.00 | 7,800.00 | 7,500.00 | 7,790.00 | 7,231.45 | 34 |
| 2024-05-20 | 7,800.00 | 7,800.00 | 7,790.00 | 7,790.00 | 7,231.45 | 3 |
| 2024-05-17 | 7,800.00 | 7,800.00 | 7,500.00 | 7,790.00 | 7,231.45 | 24 |
| 2024-05-16 | 7,800.00 | 7,800.00 | 7,740.00 | 7,740.00 | 7,185.03 | 4 |
| 2024-05-14 | 7,990.00 | 8,300.00 | 7,800.00 | 7,800.00 | 7,240.73 | 37 |
| 2024-05-13 | 7,780.00 | 7,780.00 | 7,770.00 | 7,770.00 | 7,212.88 | 2 |
| 2024-05-10 | 7,790.00 | 7,790.00 | 7,780.00 | 7,780.00 | 7,222.17 | 27 |
| 2024-05-09 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,231.45 | 1 |
| 2024-05-08 | 7,990.00 | 7,990.00 | 7,600.00 | 7,800.00 | 7,240.73 | 462 |
| 2024-05-07 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 7,212.88 | 301 |
| 2024-05-03 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,240.73 | 15 |
| 2024-05-02 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,240.73 | 1 |
| 2024-04-30 | 7,990.00 | 7,990.00 | 7,600.00 | 7,770.00 | 7,212.88 | 14 |
| 2024-04-29 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,240.73 | 100 |
| 2024-04-26 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 7,212.88 | 1 |
| 2024-04-25 | 7,550.00 | 7,800.00 | 7,550.00 | 7,780.00 | 7,222.17 | 715 |
| 2024-04-24 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 7,036.51 | 32 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.