149010 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 8,400.00 | 8,450.00 | 8,400.00 | 8,450.00 | 7,667.26 | 774 |
| 2023-07-26 | 8,410.00 | 8,500.00 | 8,400.00 | 8,400.00 | 7,621.89 | 1,229 |
| 2023-07-25 | 8,450.00 | 8,510.00 | 8,250.00 | 8,500.00 | 7,712.63 | 4,041 |
| 2023-07-24 | 9,000.00 | 9,000.00 | 8,240.00 | 8,700.00 | 7,894.10 | 4,818 |
| 2023-07-21 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 8,166.31 | 2,187 |
| 2023-07-20 | 9,130.00 | 9,130.00 | 9,000.00 | 9,050.00 | 8,211.68 | 110 |
| 2023-07-19 | 9,130.00 | 9,140.00 | 9,130.00 | 9,140.00 | 8,293.34 | 270 |
| 2023-07-18 | 9,040.00 | 9,140.00 | 8,950.00 | 9,140.00 | 8,293.34 | 1,907 |
| 2023-07-17 | 8,820.00 | 8,990.00 | 8,820.00 | 8,990.00 | 8,157.24 | 850 |
| 2023-07-14 | 9,000.00 | 9,000.00 | 8,610.00 | 8,620.00 | 7,821.51 | 1,157 |
| 2023-07-13 | 9,040.00 | 9,040.00 | 8,800.00 | 9,000.00 | 8,166.31 | 1,756 |
| 2023-07-12 | 8,830.00 | 9,040.00 | 8,700.00 | 9,040.00 | 8,202.60 | 2,284 |
| 2023-07-11 | 8,970.00 | 9,220.00 | 8,970.00 | 9,220.00 | 8,365.93 | 332 |
| 2023-07-10 | 8,810.00 | 8,810.00 | 8,750.00 | 8,760.00 | 7,948.54 | 682 |
| 2023-07-07 | 9,450.00 | 9,450.00 | 8,800.00 | 8,980.00 | 8,148.16 | 2,344 |
| 2023-07-06 | 9,010.00 | 9,520.00 | 9,010.00 | 9,450.00 | 8,574.63 | 70 |
| 2023-07-05 | 9,300.00 | 9,800.00 | 9,200.00 | 9,270.00 | 8,411.30 | 1,088 |
| 2023-07-04 | 8,790.00 | 9,950.00 | 8,790.00 | 9,870.00 | 8,955.72 | 16,447 |
| 2023-07-03 | 8,440.00 | 8,660.00 | 8,430.00 | 8,660.00 | 7,857.80 | 1,139 |
| 2023-06-30 | 8,300.00 | 8,440.00 | 8,300.00 | 8,440.00 | 7,658.18 | 501 |
| 2023-06-29 | 8,160.00 | 8,440.00 | 8,150.00 | 8,440.00 | 7,658.18 | 103 |
| 2023-06-28 | 8,280.00 | 8,280.00 | 8,150.00 | 8,280.00 | 7,513.00 | 4,048 |
| 2023-06-27 | 8,200.00 | 8,340.00 | 8,200.00 | 8,340.00 | 7,567.45 | 4,202 |
| 2023-06-26 | 8,590.00 | 8,590.00 | 8,390.00 | 8,400.00 | 7,621.89 | 114 |
| 2023-06-23 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 7,558.37 | 4 |
| 2023-06-22 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 7,567.45 | 11 |
| 2023-06-21 | 8,860.00 | 8,860.00 | 8,120.00 | 8,370.00 | 7,594.67 | 821 |
| 2023-06-20 | 8,800.00 | 8,800.00 | 8,780.00 | 8,780.00 | 7,966.69 | 3 |
| 2023-06-19 | 8,550.00 | 8,550.00 | 8,300.00 | 8,470.00 | 7,685.40 | 23 |
| 2023-06-16 | 8,080.00 | 8,400.00 | 8,010.00 | 8,390.00 | 7,612.82 | 3,147 |
| 2023-06-15 | 8,530.00 | 8,540.00 | 8,100.00 | 8,370.00 | 7,594.67 | 1,262 |
| 2023-06-14 | 8,090.00 | 8,510.00 | 8,090.00 | 8,220.00 | 7,458.56 | 256 |
| 2023-06-13 | 8,380.00 | 8,380.00 | 8,080.00 | 8,090.00 | 7,340.60 | 2,442 |
| 2023-06-12 | 8,270.00 | 8,270.00 | 7,930.00 | 8,170.00 | 7,413.19 | 505 |
| 2023-06-09 | 8,560.00 | 8,770.00 | 7,850.00 | 7,910.00 | 7,177.28 | 5,590 |
| 2023-06-08 | 8,740.00 | 8,740.00 | 8,300.00 | 8,390.00 | 7,612.82 | 1,222 |
| 2023-06-07 | 8,400.00 | 8,770.00 | 8,400.00 | 8,550.00 | 7,757.99 | 1,209 |
| 2023-06-05 | 8,580.00 | 8,580.00 | 8,550.00 | 8,550.00 | 7,757.99 | 5 |
| 2023-06-02 | 8,580.00 | 8,580.00 | 8,000.00 | 8,220.00 | 7,458.56 | 5,007 |
| 2023-06-01 | 8,000.00 | 8,180.00 | 7,910.00 | 8,160.00 | 7,404.12 | 359 |
| 2023-05-31 | 7,980.00 | 8,100.00 | 7,970.00 | 8,090.00 | 7,340.60 | 4,255 |
| 2023-05-30 | 8,820.00 | 8,820.00 | 7,970.00 | 7,970.00 | 7,231.72 | 2,165 |
| 2023-05-26 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 7,431.34 | 1 |
| 2023-05-25 | 8,130.00 | 8,470.00 | 8,090.00 | 8,100.00 | 7,349.68 | 612 |
| 2023-05-24 | 8,040.00 | 8,190.00 | 8,040.00 | 8,140.00 | 7,385.97 | 647 |
| 2023-05-23 | 8,740.00 | 8,740.00 | 8,100.00 | 8,200.00 | 7,440.42 | 557 |
| 2023-05-22 | 8,240.00 | 8,380.00 | 8,240.00 | 8,370.00 | 7,594.67 | 103 |
| 2023-05-19 | 8,580.00 | 8,580.00 | 8,280.00 | 8,280.00 | 7,513.00 | 121 |
| 2023-05-18 | 8,500.00 | 8,500.00 | 8,100.00 | 8,100.00 | 7,349.68 | 908 |
| 2023-05-17 | 8,770.00 | 8,770.00 | 8,100.00 | 8,100.00 | 7,349.68 | 1,327 |
| 2023-05-16 | 8,580.00 | 8,580.00 | 8,100.00 | 8,250.00 | 7,485.78 | 324 |
| 2023-05-15 | 8,500.00 | 8,500.00 | 8,000.00 | 8,150.00 | 7,395.05 | 225 |
| 2023-05-12 | 8,200.00 | 8,200.00 | 8,150.00 | 8,150.00 | 7,395.05 | 531 |
| 2023-05-11 | 8,390.00 | 8,390.00 | 8,200.00 | 8,200.00 | 7,440.42 | 1,141 |
| 2023-05-10 | 8,240.00 | 8,360.00 | 8,190.00 | 8,300.00 | 7,531.15 | 3,253 |
| 2023-05-09 | 8,770.00 | 8,770.00 | 8,240.00 | 8,400.00 | 7,621.89 | 3,870 |
| 2023-05-08 | 8,560.00 | 8,560.00 | 8,280.00 | 8,460.00 | 7,676.33 | 932 |
| 2023-05-04 | 8,690.00 | 8,690.00 | 8,300.00 | 8,400.00 | 7,621.89 | 990 |
| 2023-05-03 | 8,600.00 | 8,760.00 | 8,300.00 | 8,390.00 | 7,612.82 | 1,901 |
| 2023-05-02 | 8,790.00 | 8,790.00 | 8,210.00 | 8,300.00 | 7,531.15 | 1,033 |
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.