149010 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 7,670.00 | 7,680.00 | 7,450.00 | 7,470.00 | 6,778.04 | 270 |
| 2023-02-01 | 7,690.00 | 7,690.00 | 7,420.00 | 7,420.00 | 6,732.67 | 1,863 |
| 2023-01-31 | 7,110.00 | 7,780.00 | 7,110.00 | 7,520.00 | 6,823.41 | 736 |
| 2023-01-30 | 7,790.00 | 7,790.00 | 7,120.00 | 7,300.00 | 6,623.78 | 1,042 |
| 2023-01-27 | 7,250.00 | 7,770.00 | 7,000.00 | 7,770.00 | 7,050.25 | 1,346 |
| 2023-01-26 | 7,400.00 | 7,400.00 | 7,010.00 | 7,300.00 | 6,623.78 | 1,053 |
| 2023-01-25 | 7,620.00 | 7,620.00 | 7,180.00 | 7,510.00 | 6,814.33 | 1,958 |
| 2023-01-20 | 7,640.00 | 7,640.00 | 7,410.00 | 7,630.00 | 6,923.22 | 4 |
| 2023-01-19 | 7,620.00 | 7,620.00 | 7,260.00 | 7,490.00 | 6,796.18 | 101 |
| 2023-01-18 | 7,630.00 | 7,630.00 | 7,300.00 | 7,540.00 | 6,841.55 | 154 |
| 2023-01-17 | 7,590.00 | 7,590.00 | 7,350.00 | 7,490.00 | 6,796.18 | 3,294 |
| 2023-01-16 | 7,630.00 | 7,630.00 | 7,550.00 | 7,550.00 | 6,850.63 | 9 |
| 2023-01-13 | 7,640.00 | 7,640.00 | 7,410.00 | 7,540.00 | 6,841.55 | 39 |
| 2023-01-12 | 7,420.00 | 7,640.00 | 7,410.00 | 7,640.00 | 6,932.29 | 98 |
| 2023-01-11 | 7,970.00 | 7,970.00 | 7,430.00 | 7,660.00 | 6,950.44 | 822 |
| 2023-01-10 | 8,090.00 | 8,090.00 | 7,450.00 | 7,670.00 | 6,959.51 | 114 |
| 2023-01-09 | 7,890.00 | 7,940.00 | 7,450.00 | 7,750.00 | 7,032.10 | 116 |
| 2023-01-06 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 7,385.97 | 1 |
| 2023-01-05 | 7,930.00 | 7,930.00 | 7,690.00 | 7,690.00 | 6,977.66 | 23 |
| 2023-01-04 | 7,950.00 | 7,950.00 | 7,630.00 | 7,630.00 | 6,923.22 | 276 |
| 2023-01-03 | 7,980.00 | 7,980.00 | 7,660.00 | 7,660.00 | 6,950.44 | 5 |
| 2023-01-02 | 7,410.00 | 7,790.00 | 7,410.00 | 7,650.00 | 6,941.36 | 1,094 |
| 2022-12-29 | 8,000.00 | 8,000.00 | 7,780.00 | 7,780.00 | 7,059.32 | 27 |
| 2022-12-28 | 7,990.00 | 7,990.00 | 7,830.00 | 7,840.00 | 7,113.76 | 4 |
| 2022-12-27 | 7,960.00 | 7,960.00 | 7,840.00 | 7,840.00 | 6,977.66 | 6 |
| 2022-12-26 | 7,990.00 | 7,990.00 | 7,520.00 | 7,780.00 | 6,924.26 | 820 |
| 2022-12-23 | 7,680.00 | 7,680.00 | 7,630.00 | 7,640.00 | 6,799.66 | 70 |
| 2022-12-22 | 7,970.00 | 7,970.00 | 7,240.00 | 7,580.00 | 6,746.26 | 363 |
| 2022-12-21 | 7,990.00 | 7,990.00 | 7,600.00 | 7,700.00 | 6,853.06 | 30 |
| 2022-12-20 | 8,000.00 | 8,000.00 | 7,660.00 | 7,660.00 | 6,817.46 | 55 |
| 2022-12-19 | 7,890.00 | 7,890.00 | 7,500.00 | 7,740.00 | 6,888.66 | 502 |
| 2022-12-16 | 7,990.00 | 7,990.00 | 7,290.00 | 7,720.00 | 6,870.86 | 14 |
| 2022-12-15 | 7,880.00 | 7,880.00 | 7,840.00 | 7,850.00 | 6,986.56 | 46 |
| 2022-12-14 | 8,050.00 | 8,050.00 | 7,420.00 | 7,790.00 | 6,933.16 | 248 |
| 2022-12-13 | 8,040.00 | 8,040.00 | 6,970.00 | 7,890.00 | 7,022.16 | 6,058 |
| 2022-12-12 | 7,930.00 | 7,930.00 | 7,490.00 | 7,700.00 | 6,853.06 | 246 |
| 2022-12-09 | 7,350.00 | 7,890.00 | 7,350.00 | 7,590.00 | 6,755.16 | 1,477 |
| 2022-12-08 | 7,670.00 | 7,990.00 | 7,670.00 | 7,980.00 | 7,102.26 | 58 |
| 2022-12-07 | 8,000.00 | 8,080.00 | 7,790.00 | 8,080.00 | 7,191.26 | 62 |
| 2022-12-06 | 7,970.00 | 7,970.00 | 7,930.00 | 7,960.00 | 7,084.46 | 25 |
| 2022-12-05 | 8,080.00 | 8,080.00 | 7,800.00 | 8,040.00 | 7,155.66 | 65 |
| 2022-12-02 | 8,180.00 | 8,180.00 | 8,090.00 | 8,090.00 | 7,200.16 | 8 |
| 2022-12-01 | 7,900.00 | 7,900.00 | 7,680.00 | 7,890.00 | 7,022.16 | 712 |
| 2022-11-30 | 8,230.00 | 8,230.00 | 7,900.00 | 8,230.00 | 7,324.76 | 175 |
| 2022-11-29 | 8,100.00 | 8,230.00 | 8,000.00 | 8,210.00 | 7,306.96 | 44 |
| 2022-11-28 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 7,209.06 | 56 |
| 2022-11-25 | 7,990.00 | 8,200.00 | 7,800.00 | 8,200.00 | 7,298.06 | 321 |
| 2022-11-24 | 8,000.00 | 8,190.00 | 7,990.00 | 8,000.00 | 7,120.06 | 58 |
| 2022-11-23 | 7,770.00 | 7,970.00 | 7,650.00 | 7,960.00 | 7,084.46 | 943 |
| 2022-11-22 | 8,200.00 | 8,200.00 | 7,400.00 | 7,980.00 | 7,102.26 | 102 |
| 2022-11-21 | 8,210.00 | 8,210.00 | 7,900.00 | 7,940.00 | 7,066.66 | 22 |
| 2022-11-18 | 8,240.00 | 8,240.00 | 7,930.00 | 7,930.00 | 7,057.76 | 19 |
| 2022-11-17 | 8,190.00 | 8,190.00 | 7,100.00 | 7,980.00 | 7,102.26 | 3,432 |
| 2022-11-16 | 8,190.00 | 8,190.00 | 7,800.00 | 7,920.00 | 7,048.86 | 21 |
| 2022-11-15 | 8,100.00 | 8,100.00 | 7,510.00 | 8,000.00 | 7,120.06 | 35 |
| 2022-11-14 | 8,150.00 | 8,150.00 | 7,660.00 | 7,900.00 | 7,031.06 | 290 |
| 2022-11-11 | 7,780.00 | 7,990.00 | 7,410.00 | 7,990.00 | 7,111.16 | 1,237 |
| 2022-11-10 | 7,580.00 | 7,970.00 | 7,390.00 | 7,870.00 | 7,004.36 | 1,292 |
| 2022-11-09 | 7,780.00 | 7,780.00 | 7,180.00 | 7,390.00 | 6,577.15 | 417 |
| 2022-11-08 | 7,550.00 | 7,590.00 | 7,100.00 | 7,400.00 | 6,586.05 | 1,013 |
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.