149010 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 7,570.00 | 7,580.00 | 7,570.00 | 7,580.00 | 7,036.51 | 438 |
| 2024-04-22 | 7,600.00 | 7,600.00 | 7,580.00 | 7,580.00 | 7,036.51 | 81 |
| 2024-04-19 | 7,800.00 | 7,800.00 | 7,270.00 | 7,530.00 | 6,990.09 | 1,149 |
| 2024-04-18 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,240.73 | 2 |
| 2024-04-17 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,333.56 | 1 |
| 2024-04-16 | 7,640.00 | 7,640.00 | 7,500.00 | 7,500.00 | 6,962.24 | 270 |
| 2024-04-15 | 7,730.00 | 7,730.00 | 7,680.00 | 7,680.00 | 7,129.34 | 21 |
| 2024-04-12 | 7,790.00 | 7,790.00 | 7,600.00 | 7,730.00 | 7,175.75 | 12 |
| 2024-04-11 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,185.03 | 1 |
| 2024-04-09 | 7,800.00 | 7,800.00 | 7,600.00 | 7,740.00 | 7,185.03 | 6 |
| 2024-04-08 | 7,930.00 | 7,930.00 | 7,500.00 | 7,520.00 | 6,980.81 | 451 |
| 2024-04-05 | 8,190.00 | 8,190.00 | 7,690.00 | 7,930.00 | 7,361.41 | 244 |
| 2024-04-04 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,426.39 | 399 |
| 2024-04-03 | 8,200.00 | 8,200.00 | 8,160.00 | 8,160.00 | 7,574.92 | 20 |
| 2024-04-02 | 8,170.00 | 8,170.00 | 8,100.00 | 8,100.00 | 7,519.22 | 213 |
| 2024-04-01 | 7,800.00 | 8,190.00 | 7,800.00 | 8,170.00 | 7,584.20 | 876 |
| 2024-03-29 | 7,680.00 | 7,800.00 | 7,330.00 | 7,790.00 | 7,231.45 | 2,185 |
| 2024-03-28 | 7,600.00 | 7,680.00 | 7,300.00 | 7,590.00 | 7,045.79 | 1,274 |
| 2024-03-27 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,055.07 | 650 |
| 2024-03-26 | 7,610.00 | 7,790.00 | 7,610.00 | 7,690.00 | 7,138.62 | 23 |
| 2024-03-25 | 7,970.00 | 7,980.00 | 7,600.00 | 7,600.00 | 7,055.07 | 2,829 |
| 2024-03-22 | 7,250.00 | 7,880.00 | 7,250.00 | 7,800.00 | 7,240.73 | 9,353 |
| 2024-03-21 | 8,400.00 | 8,400.00 | 7,260.00 | 7,260.00 | 6,739.45 | 23,653 |
| 2024-03-20 | 8,450.00 | 8,690.00 | 8,410.00 | 8,530.00 | 7,918.39 | 408 |
| 2024-03-19 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 7,955.52 | 1 |
| 2024-03-18 | 8,580.00 | 8,580.00 | 8,430.00 | 8,570.00 | 7,955.52 | 844 |
| 2024-03-15 | 8,630.00 | 8,630.00 | 8,580.00 | 8,580.00 | 7,964.80 | 225 |
| 2024-03-14 | 9,050.00 | 9,050.00 | 8,430.00 | 8,630.00 | 8,011.22 | 7,554 |
| 2024-03-13 | 8,860.00 | 9,100.00 | 8,840.00 | 9,050.00 | 8,401.11 | 1,386 |
| 2024-03-12 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 8,224.73 | 1 |
| 2024-03-11 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 8,252.58 | 402 |
| 2024-03-08 | 8,940.00 | 8,940.00 | 8,650.00 | 8,780.00 | 8,150.46 | 12 |
| 2024-03-07 | 8,980.00 | 8,990.00 | 8,750.00 | 8,940.00 | 8,298.99 | 1,211 |
| 2024-03-06 | 8,690.00 | 8,990.00 | 8,690.00 | 8,990.00 | 8,345.41 | 6,607 |
| 2024-03-05 | 8,600.00 | 8,690.00 | 8,600.00 | 8,690.00 | 8,066.92 | 260 |
| 2024-03-04 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,983.37 | 229 |
| 2024-02-29 | 8,640.00 | 8,640.00 | 8,410.00 | 8,600.00 | 7,983.37 | 538 |
| 2024-02-28 | 8,580.00 | 8,690.00 | 8,580.00 | 8,650.00 | 8,029.79 | 1,187 |
| 2024-02-27 | 8,370.00 | 8,600.00 | 8,370.00 | 8,590.00 | 7,974.09 | 492 |
| 2024-02-26 | 8,490.00 | 8,600.00 | 8,470.00 | 8,590.00 | 7,974.09 | 4,310 |
| 2024-02-23 | 8,600.00 | 8,600.00 | 7,890.00 | 8,430.00 | 7,825.56 | 5,055 |
| 2024-02-22 | 8,540.00 | 8,600.00 | 8,540.00 | 8,600.00 | 7,983.37 | 13 |
| 2024-02-21 | 8,540.00 | 8,550.00 | 8,400.00 | 8,540.00 | 7,927.67 | 24 |
| 2024-02-20 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,890.54 | 1,020 |
| 2024-02-19 | 8,430.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,890.54 | 2,342 |
| 2024-02-16 | 8,390.00 | 8,550.00 | 8,370.00 | 8,550.00 | 7,936.96 | 1,199 |
| 2024-02-15 | 8,400.00 | 8,530.00 | 8,380.00 | 8,380.00 | 7,779.15 | 258 |
| 2024-02-14 | 8,400.00 | 8,580.00 | 8,370.00 | 8,540.00 | 7,927.67 | 925 |
| 2024-02-13 | 8,620.00 | 8,620.00 | 8,360.00 | 8,590.00 | 7,974.09 | 886 |
| 2024-02-08 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 7,992.65 | 501 |
| 2024-02-07 | 8,400.00 | 8,400.00 | 8,310.00 | 8,400.00 | 7,797.71 | 331 |
| 2024-02-06 | 8,460.00 | 8,580.00 | 8,250.00 | 8,400.00 | 7,797.71 | 784 |
| 2024-02-05 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 7,853.41 | 642 |
| 2024-02-02 | 8,600.00 | 8,600.00 | 8,200.00 | 8,470.00 | 7,862.69 | 1,502 |
| 2024-02-01 | 8,490.00 | 8,500.00 | 8,060.00 | 8,500.00 | 7,890.54 | 1,311 |
| 2024-01-31 | 8,370.00 | 8,400.00 | 8,350.00 | 8,350.00 | 7,751.30 | 507 |
| 2024-01-30 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 8,011.22 | 1 |
| 2024-01-29 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 8,011.22 | 21 |
| 2024-01-26 | 8,580.00 | 8,620.00 | 8,420.00 | 8,620.00 | 8,001.94 | 612 |
| 2024-01-25 | 8,590.00 | 8,600.00 | 8,470.00 | 8,590.00 | 7,974.09 | 337 |
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.