149010 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4,700.00 | 4,800.00 | 4,515.00 | 4,685.00 | 4,685.00 | 331 |
| 2026-01-15 | 5,090.00 | 5,090.00 | 4,250.00 | 4,680.00 | 4,680.00 | 9,637 |
| 2026-01-14 | 5,090.00 | 5,090.00 | 4,800.00 | 5,000.00 | 5,000.00 | 478 |
| 2026-01-13 | 5,000.00 | 5,090.00 | 4,850.00 | 5,090.00 | 5,090.00 | 4,493 |
| 2026-01-12 | 4,910.00 | 5,100.00 | 4,910.00 | 5,100.00 | 5,100.00 | 81 |
| 2026-01-09 | 4,995.00 | 5,090.00 | 4,995.00 | 5,090.00 | 5,090.00 | 101 |
| 2026-01-08 | 5,190.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | 262 |
| 2026-01-07 | 5,190.00 | 5,190.00 | 5,000.00 | 5,000.00 | 5,000.00 | 217 |
| 2026-01-06 | 5,090.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,026 |
| 2026-01-05 | 5,000.00 | 5,360.00 | 4,710.00 | 5,190.00 | 5,190.00 | 2,083 |
| 2026-01-02 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 2 |
| 2025-12-30 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0 |
| 2025-12-29 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 11 |
| 2025-12-26 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,150.00 | 1 |
| 2025-12-24 | 5,010.00 | 5,350.00 | 5,010.00 | 5,350.00 | 5,150.00 | 5 |
| 2025-12-23 | 5,010.00 | 5,350.00 | 5,000.00 | 5,350.00 | 5,150.00 | 260 |
| 2025-12-22 | 5,190.00 | 5,400.00 | 5,000.00 | 5,370.00 | 5,169.25 | 851 |
| 2025-12-19 | 5,190.00 | 5,200.00 | 5,020.00 | 5,190.00 | 4,995.98 | 10 |
| 2025-12-18 | 5,390.00 | 5,390.00 | 5,000.00 | 5,200.00 | 5,005.61 | 2,404 |
| 2025-12-17 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,813.08 | 1 |
| 2025-12-16 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,101.87 | 114 |
| 2025-12-15 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,198.13 | 10 |
| 2025-12-12 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,198.13 | 1 |
| 2025-12-11 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,198.13 | 26 |
| 2025-12-10 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,150.00 | 1 |
| 2025-12-09 | 5,180.00 | 5,390.00 | 5,150.00 | 5,300.00 | 5,101.87 | 996 |
| 2025-12-08 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,005.61 | 7 |
| 2025-12-05 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,178.88 | 0 |
| 2025-12-04 | 5,390.00 | 5,400.00 | 4,845.00 | 5,380.00 | 5,178.88 | 387 |
| 2025-12-03 | 5,360.00 | 5,360.00 | 5,120.00 | 5,350.00 | 5,150.00 | 160 |
| 2025-12-02 | 5,600.00 | 5,600.00 | 5,100.00 | 5,400.00 | 5,198.13 | 589 |
| 2025-12-01 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,371.40 | 0 |
| 2025-11-28 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,371.40 | 1 |
| 2025-11-27 | 5,400.00 | 5,580.00 | 5,250.00 | 5,580.00 | 5,371.40 | 228 |
| 2025-11-26 | 5,200.00 | 5,590.00 | 5,200.00 | 5,590.00 | 5,381.03 | 169 |
| 2025-11-25 | 5,390.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,198.13 | 1,305 |
| 2025-11-24 | 5,400.00 | 5,400.00 | 5,010.00 | 5,400.00 | 5,198.13 | 35 |
| 2025-11-21 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,198.13 | 1 |
| 2025-11-20 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,198.13 | 1 |
| 2025-11-19 | 5,340.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,198.13 | 914 |
| 2025-11-18 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,198.13 | 5 |
| 2025-11-17 | 5,390.00 | 5,400.00 | 5,050.00 | 5,400.00 | 5,198.13 | 103 |
| 2025-11-14 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,198.13 | 75 |
| 2025-11-13 | 5,210.00 | 5,550.00 | 5,000.00 | 5,550.00 | 5,342.52 | 112 |
| 2025-11-12 | 5,600.00 | 5,600.00 | 5,400.00 | 5,580.00 | 5,371.40 | 18 |
| 2025-11-11 | 5,350.00 | 5,790.00 | 5,160.00 | 5,600.00 | 5,390.65 | 600 |
| 2025-11-10 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,188.50 | 0 |
| 2025-11-07 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,188.50 | 1 |
| 2025-11-06 | 5,010.00 | 5,390.00 | 4,800.00 | 5,390.00 | 5,188.50 | 701 |
| 2025-11-05 | 5,350.00 | 5,560.00 | 5,300.00 | 5,560.00 | 5,352.15 | 383 |
| 2025-11-04 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,178.88 | 1 |
| 2025-11-03 | 5,300.00 | 5,400.00 | 5,090.00 | 5,400.00 | 5,198.13 | 735 |
| 2025-10-31 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,188.50 | 30 |
| 2025-10-30 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,188.50 | 1 |
| 2025-10-29 | 5,080.00 | 5,400.00 | 5,050.00 | 5,400.00 | 5,198.13 | 1,650 |
| 2025-10-28 | 5,000.00 | 6,190.00 | 5,000.00 | 5,580.00 | 5,371.40 | 689 |
| 2025-10-27 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,198.13 | 3 |
| 2025-10-24 | 5,210.00 | 5,230.00 | 5,200.00 | 5,230.00 | 5,034.49 | 132 |
| 2025-10-23 | 5,590.00 | 5,590.00 | 5,210.00 | 5,590.00 | 5,381.03 | 4 |
| 2025-10-22 | 5,570.00 | 5,570.00 | 5,400.00 | 5,480.00 | 5,275.14 | 95 |
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.