149010 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 7,410.00 | 7,500.00 | 7,400.00 | 7,500.00 | 6,675.06 | 404 |
| 2022-02-10 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,764.06 | 1 |
| 2022-02-09 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 6,657.26 | 0 |
| 2022-02-08 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 6,657.26 | 0 |
| 2022-02-07 | 7,600.00 | 7,600.00 | 7,480.00 | 7,480.00 | 6,657.26 | 140 |
| 2022-02-04 | 7,410.00 | 7,520.00 | 7,300.00 | 7,520.00 | 6,692.86 | 493 |
| 2022-02-03 | 7,100.00 | 7,600.00 | 7,100.00 | 7,600.00 | 6,764.06 | 145 |
| 2022-01-28 | 7,400.00 | 7,590.00 | 7,100.00 | 7,100.00 | 6,319.05 | 62 |
| 2022-01-27 | 7,550.00 | 7,800.00 | 7,500.00 | 7,500.00 | 6,675.06 | 947 |
| 2022-01-26 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 6,853.06 | 0 |
| 2022-01-25 | 7,650.00 | 7,900.00 | 7,550.00 | 7,700.00 | 6,853.06 | 4,043 |
| 2022-01-24 | 8,090.00 | 8,090.00 | 7,760.00 | 7,760.00 | 6,906.46 | 968 |
| 2022-01-21 | 8,000.00 | 8,200.00 | 7,750.00 | 8,080.00 | 7,191.26 | 5,708 |
| 2022-01-20 | 7,730.00 | 7,900.00 | 7,710.00 | 7,900.00 | 7,031.06 | 919 |
| 2022-01-19 | 8,600.00 | 8,690.00 | 7,700.00 | 7,800.00 | 6,942.06 | 272 |
| 2022-01-18 | 7,630.00 | 7,800.00 | 7,500.00 | 7,560.00 | 6,728.46 | 1,342 |
| 2022-01-17 | 7,790.00 | 8,600.00 | 7,650.00 | 7,680.00 | 6,835.26 | 5,666 |
| 2022-01-14 | 7,790.00 | 7,790.00 | 7,520.00 | 7,520.00 | 6,692.86 | 2,096 |
| 2022-01-13 | 7,520.00 | 7,520.00 | 7,430.00 | 7,440.00 | 6,621.65 | 302 |
| 2022-01-12 | 7,900.00 | 7,900.00 | 7,520.00 | 7,540.00 | 6,710.66 | 1,598 |
| 2022-01-11 | 7,680.00 | 7,800.00 | 7,670.00 | 7,700.00 | 6,853.06 | 8 |
| 2022-01-10 | 7,800.00 | 8,200.00 | 7,660.00 | 7,680.00 | 6,835.26 | 1,493 |
| 2022-01-07 | 7,690.00 | 7,800.00 | 7,670.00 | 7,700.00 | 6,853.06 | 277 |
| 2022-01-06 | 7,880.00 | 8,000.00 | 7,670.00 | 7,990.00 | 7,111.16 | 1,013 |
| 2022-01-05 | 7,800.00 | 8,000.00 | 7,480.00 | 7,880.00 | 7,013.26 | 174 |
| 2022-01-04 | 7,700.00 | 8,400.00 | 7,520.00 | 7,530.00 | 6,701.76 | 10,901 |
| 2021-12-30 | 7,200.00 | 7,600.00 | 6,800.00 | 7,370.00 | 6,559.35 | 20,136 |
| 2021-12-29 | 7,000.00 | 7,190.00 | 7,000.00 | 7,180.00 | 6,390.25 | 156 |
| 2021-12-28 | 6,500.00 | 7,000.00 | 6,500.00 | 7,000.00 | 6,141.05 | 5,472 |
| 2021-12-27 | 6,790.00 | 7,000.00 | 6,790.00 | 6,800.00 | 5,965.59 | 374 |
| 2021-12-24 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 5,956.82 | 3 |
| 2021-12-23 | 6,400.00 | 6,600.00 | 6,070.00 | 6,600.00 | 5,790.13 | 18 |
| 2021-12-22 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 5,746.27 | 15 |
| 2021-12-21 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 5,746.27 | 1 |
| 2021-12-20 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 5,605.90 | 0 |
| 2021-12-17 | 6,350.00 | 6,400.00 | 6,200.00 | 6,390.00 | 5,605.90 | 1,082 |
| 2021-12-16 | 6,010.00 | 6,370.00 | 6,010.00 | 6,360.00 | 5,579.58 | 206 |
| 2021-12-15 | 6,400.00 | 6,400.00 | 5,650.00 | 6,200.00 | 5,439.22 | 1,019 |
| 2021-12-14 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 5,781.36 | 1 |
| 2021-12-13 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 5,614.68 | 1 |
| 2021-12-10 | 6,790.00 | 6,800.00 | 6,600.00 | 6,600.00 | 5,790.13 | 20 |
| 2021-12-09 | 6,780.00 | 6,780.00 | 6,200.00 | 6,700.00 | 5,877.86 | 47 |
| 2021-12-08 | 6,000.00 | 6,990.00 | 6,000.00 | 6,600.00 | 5,790.13 | 1,334 |
| 2021-12-07 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 5,597.13 | 1 |
| 2021-12-06 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 5,588.36 | 2 |
| 2021-12-03 | 6,010.00 | 6,400.00 | 6,010.00 | 6,040.00 | 5,298.85 | 15 |
| 2021-12-02 | 6,200.00 | 6,200.00 | 5,800.00 | 6,200.00 | 5,439.22 | 4,000 |
| 2021-12-01 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 5,439.22 | 11 |
| 2021-11-30 | 6,570.00 | 6,590.00 | 5,810.00 | 6,200.00 | 5,439.22 | 1,664 |
| 2021-11-29 | 5,680.00 | 6,000.00 | 5,680.00 | 6,000.00 | 5,263.76 | 4,606 |
| 2021-11-26 | 5,710.00 | 6,200.00 | 5,710.00 | 5,780.00 | 5,070.75 | 6,042 |
| 2021-11-25 | 6,320.00 | 6,320.00 | 5,620.00 | 5,720.00 | 5,018.12 | 1,645 |
| 2021-11-24 | 7,200.00 | 7,200.00 | 6,350.00 | 6,350.00 | 5,570.81 | 857 |
| 2021-11-23 | 8,720.00 | 8,720.00 | 7,430.00 | 7,430.00 | 6,518.29 | 2,290 |
| 2021-11-22 | 9,000.00 | 9,980.00 | 7,810.00 | 8,740.00 | 7,667.54 | 1,628 |
| 2021-11-19 | 9,440.00 | 9,440.00 | 8,100.00 | 9,000.00 | 7,895.64 | 948 |
| 2021-11-18 | 8,590.00 | 9,440.00 | 7,320.00 | 9,440.00 | 8,281.65 | 1,401 |
| 2021-11-17 | 7,560.00 | 8,590.00 | 6,520.00 | 8,590.00 | 7,535.95 | 39 |
| 2021-11-16 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 6,632.34 | 0 |
| 2021-11-15 | 6,590.00 | 7,560.00 | 6,590.00 | 7,560.00 | 6,632.34 | 476 |
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.