149010 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5,390.00 | 5,600.00 | 5,370.00 | 5,600.00 | 5,390.65 | 107 |
| 2025-10-20 | 5,580.00 | 5,600.00 | 5,000.00 | 5,370.00 | 5,169.25 | 1,147 |
| 2025-10-17 | 5,400.00 | 5,560.00 | 5,400.00 | 5,560.00 | 5,352.15 | 11 |
| 2025-10-16 | 5,200.00 | 5,450.00 | 5,200.00 | 5,450.00 | 5,246.26 | 126 |
| 2025-10-15 | 5,200.00 | 5,560.00 | 5,200.00 | 5,400.00 | 5,198.13 | 33 |
| 2025-10-14 | 5,310.00 | 5,590.00 | 5,300.00 | 5,590.00 | 5,381.03 | 237 |
| 2025-10-13 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,332.90 | 11 |
| 2025-10-10 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,381.03 | 0 |
| 2025-10-02 | 5,400.00 | 5,600.00 | 5,400.00 | 5,590.00 | 5,381.03 | 12 |
| 2025-10-01 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,429.16 | 1 |
| 2025-09-30 | 5,510.00 | 5,790.00 | 5,200.00 | 5,400.00 | 5,198.13 | 964 |
| 2025-09-29 | 5,590.00 | 5,800.00 | 5,250.00 | 5,780.00 | 5,563.93 | 574 |
| 2025-09-26 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,381.03 | 1,016 |
| 2025-09-25 | 5,210.00 | 5,590.00 | 5,120.00 | 5,590.00 | 5,381.03 | 55 |
| 2025-09-24 | 5,300.00 | 5,600.00 | 5,000.00 | 5,600.00 | 5,390.65 | 252 |
| 2025-09-23 | 5,560.00 | 5,560.00 | 5,300.00 | 5,550.00 | 5,342.52 | 24 |
| 2025-09-22 | 5,600.00 | 5,900.00 | 5,210.00 | 5,550.00 | 5,342.52 | 3,815 |
| 2025-09-19 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,746.82 | 0 |
| 2025-09-18 | 5,800.00 | 5,970.00 | 5,800.00 | 5,970.00 | 5,746.82 | 410 |
| 2025-09-17 | 5,600.00 | 5,800.00 | 5,300.00 | 5,800.00 | 5,583.18 | 2,082 |
| 2025-09-16 | 5,810.00 | 6,000.00 | 5,610.00 | 5,900.00 | 5,679.44 | 63 |
| 2025-09-15 | 6,000.00 | 6,200.00 | 6,000.00 | 6,190.00 | 5,958.60 | 32 |
| 2025-09-12 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,775.70 | 1 |
| 2025-09-11 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,727.57 | 0 |
| 2025-09-10 | 6,000.00 | 6,000.00 | 5,410.00 | 5,950.00 | 5,727.57 | 1,570 |
| 2025-09-09 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,775.70 | 1 |
| 2025-09-08 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,775.70 | 10 |
| 2025-09-05 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,305.14 | 0 |
| 2025-09-04 | 6,000.00 | 6,580.00 | 6,000.00 | 6,550.00 | 6,305.14 | 44 |
| 2025-09-03 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,775.70 | 1 |
| 2025-09-02 | 5,990.00 | 6,000.00 | 5,830.00 | 6,000.00 | 5,775.70 | 104 |
| 2025-09-01 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,766.07 | 0 |
| 2025-08-29 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,766.07 | 5 |
| 2025-08-28 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,766.07 | 144 |
| 2025-08-27 | 6,010.00 | 6,170.00 | 5,580.00 | 5,990.00 | 5,766.07 | 1,289 |
| 2025-08-26 | 6,200.00 | 6,200.00 | 6,080.00 | 6,080.00 | 5,852.71 | 33 |
| 2025-08-25 | 6,100.00 | 6,400.00 | 6,080.00 | 6,100.00 | 5,871.96 | 132 |
| 2025-08-22 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,871.96 | 7 |
| 2025-08-21 | 6,090.00 | 6,200.00 | 6,090.00 | 6,200.00 | 5,968.22 | 12 |
| 2025-08-20 | 6,190.00 | 6,200.00 | 5,800.00 | 5,950.00 | 5,727.57 | 152 |
| 2025-08-19 | 6,000.00 | 6,050.00 | 5,820.00 | 6,050.00 | 5,823.83 | 223 |
| 2025-08-18 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,968.22 | 4 |
| 2025-08-14 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,112.62 | 0 |
| 2025-08-13 | 6,380.00 | 6,380.00 | 6,000.00 | 6,350.00 | 6,112.62 | 83 |
| 2025-08-12 | 6,530.00 | 6,530.00 | 6,200.00 | 6,200.00 | 5,968.22 | 28 |
| 2025-08-11 | 6,120.00 | 6,600.00 | 6,120.00 | 6,400.00 | 6,160.75 | 161 |
| 2025-08-08 | 6,050.00 | 6,130.00 | 6,010.00 | 6,130.00 | 5,900.84 | 371 |
| 2025-08-07 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 5,900.84 | 1 |
| 2025-08-06 | 6,010.00 | 6,130.00 | 5,810.00 | 6,130.00 | 5,900.84 | 1,082 |
| 2025-08-05 | 6,180.00 | 6,180.00 | 6,050.00 | 6,140.00 | 5,910.47 | 204 |
| 2025-08-04 | 6,190.00 | 6,190.00 | 6,150.00 | 6,150.00 | 5,920.09 | 12 |
| 2025-08-01 | 6,120.00 | 6,120.00 | 6,000.00 | 6,110.00 | 5,881.59 | 124 |
| 2025-07-31 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 5,910.47 | 10 |
| 2025-07-30 | 5,860.00 | 6,120.00 | 5,850.00 | 6,120.00 | 5,891.22 | 776 |
| 2025-07-29 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 5,910.47 | 1 |
| 2025-07-28 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 5,910.47 | 1 |
| 2025-07-25 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 5,910.47 | 1 |
| 2025-07-24 | 6,150.00 | 6,150.00 | 6,050.00 | 6,140.00 | 5,910.47 | 113 |
| 2025-07-23 | 6,190.00 | 6,190.00 | 5,940.00 | 6,170.00 | 5,939.35 | 827 |
| 2025-07-22 | 6,030.00 | 6,170.00 | 5,840.00 | 6,170.00 | 5,939.35 | 91 |
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.