149010 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 8,300.00 | 8,600.00 | 8,000.00 | 8,010.00 | 7,128.96 | 7,921 |
| 2022-05-11 | 8,220.00 | 8,550.00 | 8,170.00 | 8,520.00 | 7,582.86 | 419 |
| 2022-05-10 | 8,600.00 | 9,000.00 | 8,300.00 | 8,660.00 | 7,707.46 | 2,077 |
| 2022-05-06 | 8,790.00 | 8,790.00 | 8,500.00 | 8,590.00 | 7,645.16 | 805 |
| 2022-05-04 | 9,180.00 | 9,180.00 | 8,800.00 | 8,800.00 | 7,832.06 | 310 |
| 2022-05-03 | 9,400.00 | 9,400.00 | 8,700.00 | 8,880.00 | 7,903.27 | 2,420 |
| 2022-05-02 | 9,090.00 | 9,090.00 | 8,820.00 | 8,990.00 | 8,001.17 | 1,926 |
| 2022-04-29 | 9,190.00 | 9,390.00 | 8,900.00 | 9,150.00 | 8,143.57 | 481 |
| 2022-04-28 | 9,190.00 | 9,190.00 | 8,620.00 | 8,990.00 | 8,001.17 | 805 |
| 2022-04-27 | 8,400.00 | 9,200.00 | 8,400.00 | 9,080.00 | 8,081.27 | 3,134 |
| 2022-04-26 | 9,100.00 | 9,400.00 | 9,100.00 | 9,290.00 | 8,268.17 | 1,520 |
| 2022-04-25 | 9,290.00 | 9,290.00 | 9,000.00 | 9,140.00 | 8,134.67 | 3,518 |
| 2022-04-22 | 9,400.00 | 9,400.00 | 9,000.00 | 9,140.00 | 8,134.67 | 4,801 |
| 2022-04-21 | 9,780.00 | 9,780.00 | 9,200.00 | 9,290.00 | 8,268.17 | 3,166 |
| 2022-04-20 | 9,780.00 | 9,780.00 | 9,400.00 | 9,690.00 | 8,624.17 | 173 |
| 2022-04-19 | 10,400.00 | 10,400.00 | 9,250.00 | 9,490.00 | 8,446.17 | 1,680 |
| 2022-04-18 | 9,390.00 | 9,590.00 | 9,010.00 | 9,510.00 | 8,463.97 | 54 |
| 2022-04-15 | 9,880.00 | 9,880.00 | 8,900.00 | 9,300.00 | 8,277.07 | 6,435 |
| 2022-04-14 | 10,600.00 | 10,600.00 | 9,450.00 | 9,600.00 | 8,544.07 | 46,024 |
| 2022-04-13 | 11,000.00 | 11,450.00 | 10,700.00 | 11,100.00 | 9,879.08 | 43,887 |
| 2022-04-12 | 11,500.00 | 12,250.00 | 10,800.00 | 11,000.00 | 9,790.08 | 61,821 |
| 2022-04-11 | 9,800.00 | 10,900.00 | 9,800.00 | 10,800.00 | 9,612.08 | 48,459 |
| 2022-04-08 | 9,310.00 | 9,600.00 | 9,220.00 | 9,500.00 | 8,455.07 | 5,583 |
| 2022-04-07 | 9,130.00 | 9,250.00 | 9,080.00 | 9,200.00 | 8,188.07 | 2,014 |
| 2022-04-06 | 8,800.00 | 9,390.00 | 8,800.00 | 9,140.00 | 8,134.67 | 5,517 |
| 2022-04-05 | 9,060.00 | 9,200.00 | 8,900.00 | 9,110.00 | 8,107.97 | 5,187 |
| 2022-04-04 | 9,400.00 | 9,590.00 | 9,000.00 | 9,200.00 | 8,188.07 | 9,995 |
| 2022-04-01 | 8,600.00 | 9,600.00 | 8,600.00 | 9,330.00 | 8,303.77 | 27,752 |
| 2022-03-31 | 8,220.00 | 8,380.00 | 8,050.00 | 8,350.00 | 7,431.56 | 2,394 |
| 2022-03-30 | 8,000.00 | 8,270.00 | 8,000.00 | 8,220.00 | 7,315.86 | 267 |
| 2022-03-29 | 8,250.00 | 8,250.00 | 8,000.00 | 8,000.00 | 7,120.06 | 2,107 |
| 2022-03-28 | 8,300.00 | 8,500.00 | 8,270.00 | 8,270.00 | 7,360.36 | 1,737 |
| 2022-03-25 | 8,400.00 | 8,600.00 | 8,290.00 | 8,290.00 | 7,378.16 | 4,588 |
| 2022-03-24 | 7,990.00 | 8,590.00 | 7,990.00 | 8,590.00 | 7,645.16 | 5,598 |
| 2022-03-23 | 8,200.00 | 8,400.00 | 7,620.00 | 7,990.00 | 7,111.16 | 1,188 |
| 2022-03-22 | 7,800.00 | 8,790.00 | 7,650.00 | 8,000.00 | 7,120.06 | 670 |
| 2022-03-21 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 6,648.36 | 0 |
| 2022-03-18 | 7,570.00 | 7,600.00 | 7,470.00 | 7,470.00 | 6,648.36 | 81 |
| 2022-03-17 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,230.05 | 0 |
| 2022-03-16 | 7,440.00 | 7,450.00 | 7,000.00 | 7,000.00 | 6,230.05 | 41 |
| 2022-03-15 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 6,648.36 | 0 |
| 2022-03-14 | 7,430.00 | 7,480.00 | 7,430.00 | 7,470.00 | 6,648.36 | 16 |
| 2022-03-11 | 7,480.00 | 7,480.00 | 7,460.00 | 7,460.00 | 6,639.46 | 27 |
| 2022-03-10 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 6,657.26 | 5 |
| 2022-03-08 | 7,460.00 | 7,800.00 | 7,450.00 | 7,500.00 | 6,675.06 | 663 |
| 2022-03-07 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 6,808.56 | 1 |
| 2022-03-04 | 7,650.00 | 7,700.00 | 7,640.00 | 7,640.00 | 6,799.66 | 1,052 |
| 2022-03-03 | 7,650.00 | 7,650.00 | 7,640.00 | 7,640.00 | 6,799.66 | 93 |
| 2022-03-02 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 6,853.06 | 15 |
| 2022-02-28 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,675.06 | 0 |
| 2022-02-25 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,675.06 | 10 |
| 2022-02-24 | 7,400.00 | 7,400.00 | 7,380.00 | 7,380.00 | 6,568.25 | 9 |
| 2022-02-23 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 6,719.56 | 0 |
| 2022-02-22 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 6,719.56 | 0 |
| 2022-02-21 | 7,550.00 | 7,600.00 | 7,550.00 | 7,550.00 | 6,719.56 | 275 |
| 2022-02-18 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 6,719.56 | 105 |
| 2022-02-17 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 6,719.56 | 0 |
| 2022-02-16 | 7,500.00 | 7,550.00 | 7,500.00 | 7,550.00 | 6,719.56 | 304 |
| 2022-02-15 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 6,675.06 | 10 |
| 2022-02-14 | 7,200.00 | 7,250.00 | 7,200.00 | 7,250.00 | 6,452.55 | 383 |
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.