149010 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 8,780.00 | 8,780.00 | 8,260.00 | 8,260.00 | 7,494.86 | 35 |
| 2023-04-27 | 8,500.00 | 8,500.00 | 8,200.00 | 8,340.00 | 7,567.45 | 4,915 |
| 2023-04-26 | 8,550.00 | 8,550.00 | 8,250.00 | 8,370.00 | 7,594.67 | 4,128 |
| 2023-04-25 | 8,670.00 | 8,670.00 | 8,400.00 | 8,520.00 | 7,730.77 | 912 |
| 2023-04-24 | 8,670.00 | 8,670.00 | 8,500.00 | 8,550.00 | 7,757.99 | 789 |
| 2023-04-21 | 8,780.00 | 8,780.00 | 8,450.00 | 8,560.00 | 7,767.07 | 1,676 |
| 2023-04-20 | 8,890.00 | 8,890.00 | 8,430.00 | 8,430.00 | 7,649.11 | 505 |
| 2023-04-19 | 8,940.00 | 8,940.00 | 8,250.00 | 8,500.00 | 7,712.63 | 7,641 |
| 2023-04-18 | 8,930.00 | 8,930.00 | 8,680.00 | 8,820.00 | 8,002.98 | 67 |
| 2023-04-17 | 8,960.00 | 8,960.00 | 8,500.00 | 8,680.00 | 7,875.95 | 944 |
| 2023-04-14 | 8,990.00 | 8,990.00 | 8,600.00 | 8,690.00 | 7,885.03 | 1,934 |
| 2023-04-13 | 8,990.00 | 8,990.00 | 8,720.00 | 8,730.00 | 7,921.32 | 122 |
| 2023-04-12 | 8,890.00 | 8,890.00 | 8,510.00 | 8,690.00 | 7,885.03 | 1,345 |
| 2023-04-11 | 8,990.00 | 9,000.00 | 8,600.00 | 8,750.00 | 7,939.47 | 1,725 |
| 2023-04-10 | 9,080.00 | 9,080.00 | 8,800.00 | 8,950.00 | 8,120.94 | 689 |
| 2023-04-07 | 9,070.00 | 9,070.00 | 8,900.00 | 8,900.00 | 8,075.57 | 204 |
| 2023-04-06 | 9,180.00 | 9,180.00 | 8,700.00 | 8,990.00 | 8,157.24 | 830 |
| 2023-04-05 | 9,540.00 | 9,540.00 | 8,840.00 | 9,190.00 | 8,338.71 | 5,885 |
| 2023-04-04 | 9,700.00 | 9,700.00 | 9,200.00 | 9,540.00 | 8,656.29 | 368 |
| 2023-04-03 | 9,260.00 | 9,750.00 | 9,260.00 | 9,750.00 | 8,846.84 | 1,437 |
| 2023-03-31 | 9,280.00 | 9,280.00 | 8,710.00 | 9,100.00 | 8,257.05 | 3,107 |
| 2023-03-30 | 9,370.00 | 9,370.00 | 8,700.00 | 8,790.00 | 7,975.76 | 968 |
| 2023-03-29 | 8,930.00 | 8,930.00 | 8,840.00 | 8,910.00 | 8,084.65 | 59 |
| 2023-03-28 | 9,470.00 | 9,470.00 | 8,850.00 | 8,950.00 | 8,120.94 | 812 |
| 2023-03-27 | 9,320.00 | 9,380.00 | 9,000.00 | 9,150.00 | 8,302.41 | 291 |
| 2023-03-24 | 9,530.00 | 9,530.00 | 8,800.00 | 9,320.00 | 8,456.67 | 737 |
| 2023-03-23 | 9,500.00 | 9,500.00 | 9,000.00 | 9,190.00 | 8,338.71 | 936 |
| 2023-03-22 | 9,550.00 | 9,550.00 | 9,010.00 | 9,320.00 | 8,456.67 | 2,502 |
| 2023-03-21 | 9,430.00 | 9,590.00 | 8,800.00 | 9,280.00 | 8,420.37 | 5,519 |
| 2023-03-20 | 9,110.00 | 9,440.00 | 8,650.00 | 9,190.00 | 8,338.71 | 409 |
| 2023-03-17 | 8,850.00 | 9,000.00 | 8,200.00 | 9,000.00 | 8,166.31 | 3,807 |
| 2023-03-16 | 8,800.00 | 8,800.00 | 8,500.00 | 8,700.00 | 7,894.10 | 873 |
| 2023-03-15 | 8,850.00 | 8,850.00 | 8,160.00 | 8,500.00 | 7,712.63 | 1,670 |
| 2023-03-14 | 8,850.00 | 8,870.00 | 8,740.00 | 8,870.00 | 8,048.35 | 233 |
| 2023-03-13 | 8,870.00 | 8,870.00 | 8,770.00 | 8,780.00 | 7,966.69 | 36 |
| 2023-03-10 | 8,850.00 | 8,850.00 | 8,110.00 | 8,770.00 | 7,957.62 | 35 |
| 2023-03-09 | 8,870.00 | 8,870.00 | 8,690.00 | 8,750.00 | 7,939.47 | 113 |
| 2023-03-08 | 8,700.00 | 8,870.00 | 8,500.00 | 8,850.00 | 8,030.20 | 2,373 |
| 2023-03-07 | 8,740.00 | 8,740.00 | 8,500.00 | 8,500.00 | 7,712.63 | 98 |
| 2023-03-06 | 8,750.00 | 8,750.00 | 7,710.00 | 8,640.00 | 7,839.66 | 3,907 |
| 2023-03-03 | 8,510.00 | 8,550.00 | 7,700.00 | 8,550.00 | 7,757.99 | 3,087 |
| 2023-03-02 | 7,820.00 | 8,980.00 | 7,500.00 | 8,490.00 | 7,703.55 | 233 |
| 2023-02-28 | 7,790.00 | 7,840.00 | 7,250.00 | 7,840.00 | 7,113.76 | 3,885 |
| 2023-02-27 | 7,350.00 | 7,690.00 | 7,150.00 | 7,320.00 | 6,641.93 | 1,983 |
| 2023-02-24 | 7,890.00 | 7,890.00 | 7,170.00 | 7,360.00 | 6,678.23 | 3,287 |
| 2023-02-23 | 7,970.00 | 7,970.00 | 7,450.00 | 7,730.00 | 7,013.95 | 4,342 |
| 2023-02-22 | 8,260.00 | 8,260.00 | 7,730.00 | 7,990.00 | 7,249.87 | 1,446 |
| 2023-02-21 | 8,350.00 | 8,350.00 | 7,600.00 | 8,180.00 | 7,422.27 | 1,028 |
| 2023-02-20 | 7,890.00 | 7,900.00 | 7,610.00 | 7,900.00 | 7,168.21 | 769 |
| 2023-02-17 | 7,900.00 | 7,920.00 | 7,840.00 | 7,840.00 | 7,113.76 | 127 |
| 2023-02-16 | 7,950.00 | 7,950.00 | 7,540.00 | 7,860.00 | 7,131.91 | 1,448 |
| 2023-02-15 | 7,980.00 | 7,980.00 | 7,590.00 | 7,670.00 | 6,959.51 | 3,220 |
| 2023-02-14 | 8,350.00 | 8,350.00 | 7,770.00 | 7,920.00 | 7,186.35 | 233 |
| 2023-02-13 | 8,130.00 | 8,140.00 | 8,000.00 | 8,000.00 | 7,258.94 | 13 |
| 2023-02-10 | 7,870.00 | 7,870.00 | 7,610.00 | 7,630.00 | 6,923.22 | 186 |
| 2023-02-09 | 7,980.00 | 7,990.00 | 7,600.00 | 7,880.00 | 7,150.06 | 359 |
| 2023-02-08 | 7,760.00 | 8,000.00 | 7,760.00 | 7,990.00 | 7,249.87 | 728 |
| 2023-02-07 | 7,740.00 | 7,740.00 | 7,580.00 | 7,730.00 | 7,013.95 | 69 |
| 2023-02-06 | 7,590.00 | 7,700.00 | 7,480.00 | 7,700.00 | 6,986.73 | 95 |
| 2023-02-03 | 7,670.00 | 7,670.00 | 7,470.00 | 7,630.00 | 6,923.22 | 27 |
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.