149010 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 8,080.00 | 8,080.00 | 7,480.00 | 7,480.00 | 6,657.26 | 1,695 |
| 2022-08-05 | 7,870.00 | 7,870.00 | 7,370.00 | 7,560.00 | 6,728.46 | 2,127 |
| 2022-08-04 | 8,170.00 | 8,170.00 | 7,320.00 | 7,590.00 | 6,755.16 | 2,177 |
| 2022-08-03 | 7,600.00 | 8,080.00 | 7,600.00 | 8,080.00 | 7,191.26 | 308 |
| 2022-08-02 | 8,200.00 | 8,250.00 | 7,550.00 | 8,100.00 | 7,209.06 | 1,193 |
| 2022-08-01 | 8,050.00 | 8,500.00 | 7,510.00 | 7,900.00 | 7,031.06 | 424 |
| 2022-07-29 | 8,590.00 | 8,590.00 | 7,980.00 | 7,980.00 | 7,102.26 | 20 |
| 2022-07-28 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,066.66 | 13 |
| 2022-07-27 | 7,690.00 | 7,700.00 | 7,310.00 | 7,690.00 | 6,844.16 | 56 |
| 2022-07-26 | 7,600.00 | 7,600.00 | 7,310.00 | 7,500.00 | 6,675.06 | 2,459 |
| 2022-07-25 | 7,500.00 | 7,650.00 | 7,370.00 | 7,640.00 | 6,799.66 | 34 |
| 2022-07-22 | 8,000.00 | 8,000.00 | 7,790.00 | 7,790.00 | 6,933.16 | 49 |
| 2022-07-21 | 7,650.00 | 8,000.00 | 7,600.00 | 7,670.00 | 6,826.36 | 709 |
| 2022-07-20 | 7,690.00 | 7,690.00 | 7,500.00 | 7,650.00 | 6,808.56 | 376 |
| 2022-07-19 | 7,790.00 | 7,790.00 | 7,500.00 | 7,690.00 | 6,844.16 | 83 |
| 2022-07-18 | 7,700.00 | 7,740.00 | 7,500.00 | 7,640.00 | 6,799.66 | 815 |
| 2022-07-15 | 8,200.00 | 8,200.00 | 7,500.00 | 7,790.00 | 6,933.16 | 1,006 |
| 2022-07-14 | 8,100.00 | 8,100.00 | 7,990.00 | 7,990.00 | 7,111.16 | 11 |
| 2022-07-13 | 8,100.00 | 8,100.00 | 7,980.00 | 7,980.00 | 7,102.26 | 6 |
| 2022-07-12 | 8,210.00 | 8,210.00 | 7,740.00 | 8,050.00 | 7,164.56 | 29 |
| 2022-07-11 | 7,890.00 | 8,150.00 | 7,850.00 | 7,940.00 | 7,066.66 | 2,566 |
| 2022-07-08 | 8,290.00 | 8,290.00 | 7,700.00 | 7,970.00 | 7,093.36 | 366 |
| 2022-07-07 | 8,400.00 | 8,400.00 | 7,110.00 | 7,810.00 | 6,950.96 | 1,918 |
| 2022-07-06 | 8,000.00 | 8,590.00 | 7,890.00 | 8,320.00 | 7,404.86 | 313 |
| 2022-07-05 | 7,900.00 | 7,900.00 | 7,310.00 | 7,800.00 | 6,942.06 | 315 |
| 2022-07-04 | 8,390.00 | 8,390.00 | 7,390.00 | 7,790.00 | 6,933.16 | 187 |
| 2022-07-01 | 8,190.00 | 8,190.00 | 7,980.00 | 8,190.00 | 7,289.16 | 1,003 |
| 2022-06-30 | 7,970.00 | 7,970.00 | 7,000.00 | 7,340.00 | 6,532.65 | 163 |
| 2022-06-29 | 7,250.00 | 7,480.00 | 7,190.00 | 7,480.00 | 6,657.26 | 10,663 |
| 2022-06-28 | 7,280.00 | 7,280.00 | 7,000.00 | 7,280.00 | 6,479.25 | 1,127 |
| 2022-06-27 | 7,770.00 | 7,770.00 | 7,150.00 | 7,340.00 | 6,532.65 | 1,202 |
| 2022-06-24 | 7,590.00 | 7,590.00 | 7,300.00 | 7,400.00 | 6,586.05 | 704 |
| 2022-06-23 | 8,490.00 | 8,490.00 | 7,160.00 | 7,450.00 | 6,630.55 | 8,295 |
| 2022-06-22 | 8,850.00 | 8,890.00 | 7,560.00 | 8,200.00 | 7,298.06 | 3,551 |
| 2022-06-21 | 8,710.00 | 8,970.00 | 8,500.00 | 8,790.00 | 7,823.16 | 93 |
| 2022-06-20 | 8,930.00 | 8,930.00 | 8,200.00 | 8,720.00 | 7,760.86 | 145 |
| 2022-06-17 | 8,590.00 | 8,590.00 | 8,000.00 | 8,400.00 | 7,476.06 | 130 |
| 2022-06-16 | 8,590.00 | 8,590.00 | 8,200.00 | 8,400.00 | 7,476.06 | 165 |
| 2022-06-15 | 8,390.00 | 8,390.00 | 8,110.00 | 8,250.00 | 7,342.56 | 422 |
| 2022-06-14 | 8,600.00 | 8,600.00 | 8,100.00 | 8,200.00 | 7,298.06 | 671 |
| 2022-06-13 | 8,800.00 | 8,800.00 | 8,100.00 | 8,390.00 | 7,467.16 | 384 |
| 2022-06-10 | 8,780.00 | 8,780.00 | 8,200.00 | 8,500.00 | 7,565.06 | 179 |
| 2022-06-09 | 8,680.00 | 8,680.00 | 8,200.00 | 8,600.00 | 7,654.06 | 646 |
| 2022-06-08 | 8,570.00 | 8,570.00 | 7,800.00 | 8,200.00 | 7,298.06 | 295 |
| 2022-06-07 | 8,320.00 | 8,320.00 | 8,000.00 | 8,190.00 | 7,289.16 | 979 |
| 2022-06-03 | 8,190.00 | 8,200.00 | 8,180.00 | 8,180.00 | 7,280.26 | 16 |
| 2022-06-02 | 8,610.00 | 8,610.00 | 8,050.00 | 8,240.00 | 7,333.66 | 1,125 |
| 2022-05-31 | 8,790.00 | 8,790.00 | 8,010.00 | 8,430.00 | 7,502.76 | 236 |
| 2022-05-30 | 8,490.00 | 8,490.00 | 8,200.00 | 8,420.00 | 7,493.86 | 629 |
| 2022-05-27 | 8,090.00 | 8,380.00 | 8,000.00 | 8,370.00 | 7,449.36 | 1,032 |
| 2022-05-26 | 8,380.00 | 8,380.00 | 7,830.00 | 7,950.00 | 7,075.56 | 1,178 |
| 2022-05-25 | 8,540.00 | 8,540.00 | 7,800.00 | 7,990.00 | 7,111.16 | 321 |
| 2022-05-24 | 7,900.00 | 8,160.00 | 7,800.00 | 7,960.00 | 7,084.46 | 132 |
| 2022-05-23 | 8,500.00 | 8,500.00 | 7,800.00 | 7,850.00 | 6,986.56 | 452 |
| 2022-05-20 | 7,900.00 | 7,900.00 | 7,600.00 | 7,750.00 | 6,897.56 | 982 |
| 2022-05-19 | 7,610.00 | 7,900.00 | 7,500.00 | 7,800.00 | 6,942.06 | 1,120 |
| 2022-05-18 | 8,120.00 | 8,120.00 | 7,800.00 | 8,000.00 | 7,120.06 | 223 |
| 2022-05-17 | 7,800.00 | 7,800.00 | 7,210.00 | 7,650.00 | 6,808.56 | 7,731 |
| 2022-05-16 | 7,410.00 | 8,000.00 | 7,410.00 | 8,000.00 | 7,120.06 | 153 |
| 2022-05-13 | 8,380.00 | 8,380.00 | 7,800.00 | 7,990.00 | 7,111.16 | 5,329 |
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.