149010 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,295.24 | 3 |
| 2023-10-26 | 8,150.00 | 8,150.00 | 8,040.00 | 8,040.00 | 7,295.24 | 28 |
| 2023-10-25 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,258.94 | 15 |
| 2023-10-24 | 7,950.00 | 7,950.00 | 7,800.00 | 7,800.00 | 7,077.47 | 19 |
| 2023-10-23 | 8,070.00 | 8,070.00 | 7,900.00 | 7,900.00 | 7,168.21 | 24 |
| 2023-10-20 | 7,980.00 | 8,070.00 | 7,930.00 | 8,070.00 | 7,322.46 | 14 |
| 2023-10-19 | 8,000.00 | 8,000.00 | 7,950.00 | 8,000.00 | 7,258.94 | 35 |
| 2023-10-18 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,258.94 | 92 |
| 2023-10-17 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,249.87 | 5 |
| 2023-10-16 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,249.87 | 8 |
| 2023-10-13 | 8,100.00 | 8,100.00 | 7,960.00 | 8,100.00 | 7,349.68 | 117 |
| 2023-10-12 | 8,290.00 | 8,290.00 | 7,990.00 | 7,990.00 | 7,249.87 | 13 |
| 2023-10-11 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 7,385.97 | 1 |
| 2023-10-10 | 8,170.00 | 8,170.00 | 8,140.00 | 8,140.00 | 7,385.97 | 3 |
| 2023-10-06 | 7,980.00 | 8,180.00 | 7,950.00 | 8,180.00 | 7,422.27 | 8 |
| 2023-10-05 | 8,280.00 | 8,280.00 | 8,250.00 | 8,250.00 | 7,485.78 | 2 |
| 2023-10-04 | 8,050.00 | 8,050.00 | 7,900.00 | 7,900.00 | 7,168.21 | 513 |
| 2023-09-27 | 8,270.00 | 8,270.00 | 8,230.00 | 8,230.00 | 7,467.64 | 2 |
| 2023-09-26 | 8,060.00 | 8,200.00 | 7,990.00 | 8,200.00 | 7,440.42 | 2,820 |
| 2023-09-25 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 7,513.00 | 1 |
| 2023-09-22 | 8,020.00 | 8,260.00 | 8,020.00 | 8,260.00 | 7,494.86 | 6 |
| 2023-09-21 | 8,290.00 | 8,290.00 | 7,950.00 | 8,230.00 | 7,467.64 | 2,116 |
| 2023-09-20 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,340.60 | 0 |
| 2023-09-19 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,340.60 | 28 |
| 2023-09-18 | 8,110.00 | 8,110.00 | 8,090.00 | 8,090.00 | 7,340.60 | 78 |
| 2023-09-15 | 8,130.00 | 8,130.00 | 8,120.00 | 8,120.00 | 7,367.83 | 26 |
| 2023-09-14 | 8,260.00 | 8,260.00 | 8,130.00 | 8,130.00 | 7,376.90 | 12 |
| 2023-09-13 | 7,910.00 | 8,290.00 | 7,900.00 | 8,260.00 | 7,494.86 | 383 |
| 2023-09-12 | 8,160.00 | 8,160.00 | 8,050.00 | 8,050.00 | 7,304.31 | 2,119 |
| 2023-09-11 | 8,270.00 | 8,270.00 | 8,180.00 | 8,180.00 | 7,422.27 | 4 |
| 2023-09-08 | 8,350.00 | 8,590.00 | 8,010.00 | 8,480.00 | 7,694.48 | 1,474 |
| 2023-09-07 | 8,310.00 | 8,350.00 | 8,100.00 | 8,350.00 | 7,576.52 | 1,120 |
| 2023-09-06 | 8,330.00 | 8,330.00 | 8,050.00 | 8,310.00 | 7,540.23 | 1,441 |
| 2023-09-05 | 8,410.00 | 8,410.00 | 8,100.00 | 8,310.00 | 7,540.23 | 1,109 |
| 2023-09-04 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.00 | 7,658.18 | 2 |
| 2023-09-01 | 8,400.00 | 8,600.00 | 8,400.00 | 8,440.00 | 7,658.18 | 9 |
| 2023-08-31 | 8,470.00 | 8,500.00 | 8,100.00 | 8,400.00 | 7,621.89 | 4,104 |
| 2023-08-30 | 8,080.00 | 8,470.00 | 8,050.00 | 8,470.00 | 7,685.40 | 3,992 |
| 2023-08-29 | 8,030.00 | 8,190.00 | 7,960.00 | 8,080.00 | 7,331.53 | 492 |
| 2023-08-28 | 8,120.00 | 8,160.00 | 8,030.00 | 8,030.00 | 7,286.16 | 4,056 |
| 2023-08-25 | 7,970.00 | 8,120.00 | 7,970.00 | 8,120.00 | 7,367.83 | 602 |
| 2023-08-24 | 8,390.00 | 8,390.00 | 7,970.00 | 7,970.00 | 7,231.72 | 1,200 |
| 2023-08-23 | 8,430.00 | 8,430.00 | 8,100.00 | 8,360.00 | 7,585.59 | 639 |
| 2023-08-22 | 8,200.00 | 8,270.00 | 8,000.00 | 8,270.00 | 7,503.93 | 92 |
| 2023-08-21 | 8,360.00 | 8,360.00 | 8,200.00 | 8,200.00 | 7,440.42 | 3,569 |
| 2023-08-18 | 8,110.00 | 8,360.00 | 8,100.00 | 8,360.00 | 7,585.59 | 562 |
| 2023-08-17 | 7,930.00 | 8,120.00 | 7,900.00 | 8,120.00 | 7,367.83 | 1,375 |
| 2023-08-16 | 8,500.00 | 8,500.00 | 7,900.00 | 8,130.00 | 7,376.90 | 2,538 |
| 2023-08-14 | 8,200.00 | 8,420.00 | 8,200.00 | 8,370.00 | 7,594.67 | 1,986 |
| 2023-08-11 | 8,300.00 | 8,540.00 | 8,260.00 | 8,430.00 | 7,649.11 | 2,059 |
| 2023-08-10 | 8,400.00 | 8,550.00 | 8,280.00 | 8,280.00 | 7,513.00 | 1,147 |
| 2023-08-09 | 8,590.00 | 8,590.00 | 8,010.00 | 8,050.00 | 7,304.31 | 2,373 |
| 2023-08-08 | 8,590.00 | 8,600.00 | 8,390.00 | 8,550.00 | 7,757.99 | 285 |
| 2023-08-07 | 8,590.00 | 8,590.00 | 8,580.00 | 8,580.00 | 7,785.22 | 139 |
| 2023-08-04 | 8,600.00 | 8,600.00 | 8,590.00 | 8,590.00 | 7,794.29 | 3 |
| 2023-08-03 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,057.43 | 0 |
| 2023-08-02 | 8,560.00 | 8,940.00 | 8,550.00 | 8,880.00 | 8,057.43 | 1,045 |
| 2023-08-01 | 8,450.00 | 8,600.00 | 8,260.00 | 8,600.00 | 7,803.36 | 2,572 |
| 2023-07-31 | 8,990.00 | 8,990.00 | 8,950.00 | 8,980.00 | 8,148.16 | 25 |
| 2023-07-28 | 8,920.00 | 8,920.00 | 8,860.00 | 8,890.00 | 8,066.50 | 713 |
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.