149010 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 7,680.00 | 7,680.00 | 7,400.00 | 7,630.00 | 6,790.76 | 1,196 |
| 2022-11-04 | 8,170.00 | 8,170.00 | 7,400.00 | 7,530.00 | 6,701.76 | 1,681 |
| 2022-11-03 | 7,800.00 | 7,800.00 | 7,520.00 | 7,790.00 | 6,933.16 | 4,077 |
| 2022-11-02 | 7,830.00 | 7,830.00 | 7,750.00 | 7,800.00 | 6,942.06 | 281 |
| 2022-11-01 | 8,210.00 | 8,210.00 | 7,650.00 | 7,830.00 | 6,968.76 | 549 |
| 2022-10-31 | 8,250.00 | 8,250.00 | 7,750.00 | 7,930.00 | 7,057.76 | 238 |
| 2022-10-28 | 8,110.00 | 8,110.00 | 7,600.00 | 7,820.00 | 6,959.86 | 787 |
| 2022-10-27 | 7,950.00 | 8,040.00 | 7,950.00 | 8,040.00 | 7,155.66 | 2 |
| 2022-10-26 | 8,120.00 | 8,120.00 | 7,790.00 | 7,950.00 | 7,075.56 | 163 |
| 2022-10-25 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 7,351.46 | 2 |
| 2022-10-24 | 8,340.00 | 8,340.00 | 7,670.00 | 8,030.00 | 7,146.76 | 17 |
| 2022-10-21 | 8,310.00 | 8,310.00 | 7,810.00 | 7,990.00 | 7,111.16 | 58 |
| 2022-10-20 | 8,110.00 | 8,110.00 | 8,110.00 | 8,110.00 | 7,217.96 | 3 |
| 2022-10-19 | 8,380.00 | 8,380.00 | 7,520.00 | 8,080.00 | 7,191.26 | 665 |
| 2022-10-18 | 8,390.00 | 8,390.00 | 8,000.00 | 8,000.00 | 7,120.06 | 20 |
| 2022-10-17 | 8,400.00 | 8,440.00 | 8,050.00 | 8,150.00 | 7,253.56 | 219 |
| 2022-10-14 | 8,600.00 | 8,680.00 | 8,000.00 | 8,360.00 | 7,440.46 | 235 |
| 2022-10-13 | 8,400.00 | 8,400.00 | 8,250.00 | 8,250.00 | 7,342.56 | 39 |
| 2022-10-12 | 8,400.00 | 8,400.00 | 8,000.00 | 8,000.00 | 7,120.06 | 37 |
| 2022-10-11 | 8,390.00 | 8,390.00 | 7,800.00 | 8,140.00 | 7,244.66 | 1,605 |
| 2022-10-07 | 8,400.00 | 8,400.00 | 7,800.00 | 8,100.00 | 7,209.06 | 334 |
| 2022-10-06 | 8,380.00 | 8,380.00 | 7,800.00 | 8,060.00 | 7,173.46 | 568 |
| 2022-10-05 | 8,300.00 | 8,390.00 | 7,840.00 | 8,010.00 | 7,128.96 | 234 |
| 2022-10-04 | 8,390.00 | 8,390.00 | 7,890.00 | 8,180.00 | 7,280.26 | 99 |
| 2022-09-30 | 8,570.00 | 8,570.00 | 7,600.00 | 8,100.00 | 7,209.06 | 1,155 |
| 2022-09-29 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,476.06 | 11 |
| 2022-09-28 | 8,400.00 | 8,680.00 | 7,700.00 | 7,780.00 | 6,924.26 | 194 |
| 2022-09-27 | 8,350.00 | 8,350.00 | 7,990.00 | 7,990.00 | 7,111.16 | 153 |
| 2022-09-26 | 8,390.00 | 8,390.00 | 7,520.00 | 8,150.00 | 7,253.56 | 115 |
| 2022-09-23 | 8,000.00 | 8,000.00 | 7,620.00 | 7,940.00 | 7,066.66 | 412 |
| 2022-09-22 | 8,400.00 | 8,400.00 | 7,400.00 | 7,680.00 | 6,835.26 | 2,183 |
| 2022-09-21 | 7,880.00 | 8,100.00 | 7,870.00 | 8,100.00 | 7,209.06 | 112 |
| 2022-09-20 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 7,209.06 | 27 |
| 2022-09-19 | 8,180.00 | 8,400.00 | 8,040.00 | 8,400.00 | 7,476.06 | 1,135 |
| 2022-09-16 | 8,700.00 | 8,790.00 | 8,000.00 | 8,490.00 | 7,556.16 | 493 |
| 2022-09-15 | 8,950.00 | 8,950.00 | 8,200.00 | 8,420.00 | 7,493.86 | 28 |
| 2022-09-14 | 7,990.00 | 8,140.00 | 7,980.00 | 8,140.00 | 7,244.66 | 336 |
| 2022-09-13 | 8,360.00 | 8,360.00 | 8,070.00 | 8,070.00 | 7,182.36 | 228 |
| 2022-09-08 | 8,770.00 | 8,770.00 | 7,960.00 | 8,070.00 | 7,182.36 | 1,036 |
| 2022-09-07 | 9,090.00 | 9,090.00 | 7,800.00 | 7,870.00 | 7,004.36 | 3,353 |
| 2022-09-06 | 9,070.00 | 9,070.00 | 8,530.00 | 8,720.00 | 7,760.86 | 148 |
| 2022-09-05 | 9,140.00 | 9,140.00 | 8,500.00 | 8,750.00 | 7,787.56 | 237 |
| 2022-09-02 | 9,090.00 | 9,090.00 | 9,000.00 | 9,090.00 | 8,090.17 | 594 |
| 2022-09-01 | 9,150.00 | 9,150.00 | 8,790.00 | 8,790.00 | 7,823.16 | 197 |
| 2022-08-31 | 9,190.00 | 9,190.00 | 9,150.00 | 9,150.00 | 8,143.57 | 127 |
| 2022-08-30 | 9,150.00 | 9,200.00 | 9,150.00 | 9,170.00 | 8,161.37 | 67 |
| 2022-08-29 | 9,000.00 | 9,000.00 | 8,600.00 | 8,990.00 | 8,001.17 | 2,248 |
| 2022-08-26 | 9,240.00 | 9,280.00 | 8,680.00 | 9,240.00 | 8,223.67 | 2,400 |
| 2022-08-25 | 8,890.00 | 9,000.00 | 8,870.00 | 9,000.00 | 8,010.07 | 3,058 |
| 2022-08-24 | 8,890.00 | 8,890.00 | 8,370.00 | 8,800.00 | 7,832.06 | 159 |
| 2022-08-23 | 8,800.00 | 8,800.00 | 8,750.00 | 8,780.00 | 7,814.26 | 217 |
| 2022-08-22 | 8,900.00 | 8,900.00 | 8,440.00 | 8,590.00 | 7,645.16 | 185 |
| 2022-08-19 | 8,910.00 | 8,910.00 | 8,490.00 | 8,800.00 | 7,832.06 | 1,361 |
| 2022-08-18 | 8,960.00 | 8,960.00 | 8,440.00 | 8,680.00 | 7,725.26 | 1,790 |
| 2022-08-17 | 8,350.00 | 8,990.00 | 8,000.00 | 8,720.00 | 7,760.86 | 13,449 |
| 2022-08-16 | 7,930.00 | 8,100.00 | 7,300.00 | 7,930.00 | 7,057.76 | 14,005 |
| 2022-08-12 | 7,450.00 | 7,490.00 | 7,200.00 | 7,220.00 | 6,425.85 | 1,479 |
| 2022-08-11 | 7,950.00 | 7,950.00 | 7,300.00 | 7,400.00 | 6,586.05 | 4,826 |
| 2022-08-10 | 8,050.00 | 8,050.00 | 7,360.00 | 7,480.00 | 6,657.26 | 4,070 |
| 2022-08-09 | 7,980.00 | 7,980.00 | 7,470.00 | 7,470.00 | 6,648.36 | 72 |
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.