149010 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 8,680.00 | 8,680.00 | 8,400.00 | 8,640.00 | 8,020.50 | 673 |
| 2024-01-23 | 8,590.00 | 8,590.00 | 8,440.00 | 8,590.00 | 7,974.09 | 27 |
| 2024-01-22 | 8,630.00 | 8,700.00 | 8,350.00 | 8,600.00 | 7,983.37 | 950 |
| 2024-01-19 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 8,011.22 | 4 |
| 2024-01-18 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 8,039.07 | 1 |
| 2024-01-17 | 8,880.00 | 8,880.00 | 8,520.00 | 8,740.00 | 8,113.33 | 802 |
| 2024-01-16 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 8,234.01 | 1 |
| 2024-01-15 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 8,141.18 | 0 |
| 2024-01-12 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 8,141.18 | 0 |
| 2024-01-11 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 8,141.18 | 1 |
| 2024-01-10 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 8,141.18 | 9 |
| 2024-01-09 | 8,750.00 | 8,770.00 | 8,750.00 | 8,750.00 | 8,122.62 | 16 |
| 2024-01-08 | 8,770.00 | 8,770.00 | 8,750.00 | 8,750.00 | 8,122.62 | 4 |
| 2024-01-05 | 8,760.00 | 8,770.00 | 8,620.00 | 8,770.00 | 8,141.18 | 3,669 |
| 2024-01-04 | 8,700.00 | 8,780.00 | 8,540.00 | 8,540.00 | 7,927.67 | 492 |
| 2024-01-03 | 8,520.00 | 8,700.00 | 8,520.00 | 8,700.00 | 8,076.20 | 126 |
| 2024-01-02 | 8,870.00 | 8,870.00 | 8,520.00 | 8,550.00 | 7,936.96 | 300 |
| 2023-12-28 | 8,640.00 | 8,870.00 | 8,640.00 | 8,870.00 | 8,234.01 | 195 |
| 2023-12-27 | 8,520.00 | 8,700.00 | 8,500.00 | 8,670.00 | 8,048.35 | 1,946 |
| 2023-12-26 | 8,760.00 | 8,870.00 | 8,450.00 | 8,870.00 | 8,048.35 | 684 |
| 2023-12-22 | 8,610.00 | 8,900.00 | 8,600.00 | 8,760.00 | 7,948.54 | 2,046 |
| 2023-12-21 | 8,320.00 | 8,900.00 | 8,320.00 | 8,880.00 | 8,057.43 | 682 |
| 2023-12-20 | 8,820.00 | 8,820.00 | 8,600.00 | 8,790.00 | 7,975.76 | 390 |
| 2023-12-19 | 8,900.00 | 8,900.00 | 8,510.00 | 8,820.00 | 8,002.98 | 203 |
| 2023-12-18 | 8,900.00 | 8,900.00 | 8,840.00 | 8,900.00 | 8,075.57 | 732 |
| 2023-12-15 | 8,880.00 | 8,890.00 | 8,400.00 | 8,890.00 | 8,066.50 | 16,475 |
| 2023-12-14 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,057.43 | 201 |
| 2023-12-13 | 8,920.00 | 8,920.00 | 8,900.00 | 8,900.00 | 8,075.57 | 3 |
| 2023-12-12 | 8,910.00 | 8,920.00 | 8,910.00 | 8,920.00 | 8,093.72 | 2 |
| 2023-12-11 | 8,940.00 | 8,940.00 | 8,930.00 | 8,930.00 | 8,102.79 | 2 |
| 2023-12-08 | 8,780.00 | 8,940.00 | 8,780.00 | 8,940.00 | 8,111.87 | 26 |
| 2023-12-07 | 8,550.00 | 8,780.00 | 8,550.00 | 8,780.00 | 7,966.69 | 15 |
| 2023-12-06 | 8,100.00 | 8,870.00 | 8,100.00 | 8,550.00 | 7,757.99 | 5,957 |
| 2023-12-05 | 8,610.00 | 8,680.00 | 8,610.00 | 8,680.00 | 7,875.95 | 1,283 |
| 2023-12-04 | 8,680.00 | 8,680.00 | 8,500.00 | 8,500.00 | 7,712.63 | 9,269 |
| 2023-12-01 | 8,480.00 | 8,680.00 | 8,450.00 | 8,550.00 | 7,757.99 | 1,120 |
| 2023-11-30 | 8,400.00 | 8,490.00 | 8,400.00 | 8,490.00 | 7,703.55 | 12 |
| 2023-11-29 | 8,150.00 | 8,220.00 | 7,910.00 | 8,220.00 | 7,458.56 | 18 |
| 2023-11-28 | 8,180.00 | 8,200.00 | 8,170.00 | 8,170.00 | 7,413.19 | 263 |
| 2023-11-27 | 7,920.00 | 8,190.00 | 7,900.00 | 8,180.00 | 7,422.27 | 1,634 |
| 2023-11-24 | 7,900.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,168.21 | 2,141 |
| 2023-11-23 | 7,600.00 | 7,690.00 | 7,600.00 | 7,600.00 | 6,895.99 | 311 |
| 2023-11-22 | 7,930.00 | 7,930.00 | 7,600.00 | 7,600.00 | 6,895.99 | 1,250 |
| 2023-11-21 | 7,700.00 | 7,980.00 | 7,700.00 | 7,930.00 | 7,195.43 | 199 |
| 2023-11-20 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 7,086.54 | 1 |
| 2023-11-17 | 7,900.00 | 7,900.00 | 7,810.00 | 7,810.00 | 7,086.54 | 2 |
| 2023-11-16 | 7,980.00 | 7,980.00 | 7,730.00 | 7,950.00 | 7,213.57 | 234 |
| 2023-11-15 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,249.87 | 1 |
| 2023-11-14 | 7,700.00 | 8,000.00 | 7,700.00 | 7,700.00 | 6,986.73 | 1,060 |
| 2023-11-13 | 7,620.00 | 7,870.00 | 7,500.00 | 7,700.00 | 6,986.73 | 2,380 |
| 2023-11-10 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 7,404.12 | 5 |
| 2023-11-09 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 7,413.19 | 1 |
| 2023-11-08 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 7,413.19 | 1 |
| 2023-11-07 | 7,900.00 | 8,170.00 | 7,900.00 | 8,170.00 | 7,413.19 | 103 |
| 2023-11-06 | 7,520.00 | 7,900.00 | 7,520.00 | 7,900.00 | 7,168.21 | 504 |
| 2023-11-03 | 7,640.00 | 7,650.00 | 7,640.00 | 7,640.00 | 6,932.29 | 13 |
| 2023-11-02 | 7,900.00 | 7,900.00 | 7,500.00 | 7,640.00 | 6,932.29 | 2,047 |
| 2023-11-01 | 8,060.00 | 8,060.00 | 7,900.00 | 7,900.00 | 7,168.21 | 17 |
| 2023-10-31 | 8,090.00 | 8,090.00 | 7,900.00 | 8,070.00 | 7,322.46 | 4 |
| 2023-10-30 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,349.68 | 1 |
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.