149010 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6,170.00	6,170.00	6,170.00	6,170.00	5,939.35	2
2025-07-18	6,180.00	6,180.00	6,170.00	6,170.00	5,939.35	19
2025-07-17	6,200.00	6,200.00	6,030.00	6,180.00	5,948.97	1,703
2025-07-16	6,200.00	6,200.00	6,090.00	6,090.00	5,862.34	164
2025-07-15	6,070.00	6,200.00	6,000.00	6,200.00	5,968.22	1,232
2025-07-14	6,190.00	6,190.00	6,190.00	6,190.00	5,958.60	39
2025-07-11	6,190.00	6,190.00	6,190.00	6,190.00	5,958.60	10
2025-07-10	6,050.00	6,170.00	6,050.00	6,170.00	5,939.35	66
2025-07-09	6,060.00	6,190.00	6,050.00	6,190.00	5,958.60	611
2025-07-08	6,360.00	6,360.00	6,200.00	6,200.00	5,968.22	2
2025-07-07	6,380.00	6,380.00	6,380.00	6,380.00	6,141.50	0
2025-07-04	6,380.00	6,380.00	6,380.00	6,380.00	6,141.50	1
2025-07-03	6,400.00	6,600.00	6,200.00	6,360.00	6,122.24	34
2025-07-02	6,020.00	6,360.00	6,020.00	6,190.00	5,958.60	120
2025-07-01	6,340.00	6,340.00	6,100.00	6,330.00	6,093.36	205
2025-06-30	6,370.00	6,370.00	6,370.00	6,370.00	6,131.87	1
2025-06-27	6,390.00	6,390.00	6,390.00	6,390.00	6,151.12	1
2025-06-26	6,340.00	6,340.00	6,340.00	6,340.00	6,102.99	1
2025-06-25	6,010.00	6,400.00	6,000.00	6,100.00	5,871.96	2,797
2025-06-24	6,350.00	6,350.00	6,350.00	6,350.00	6,112.62	5
2025-06-23	6,390.00	6,390.00	6,390.00	6,390.00	6,151.12	0
2025-06-20	6,050.00	6,390.00	6,050.00	6,390.00	6,151.12	1,025
2025-06-19	6,400.00	6,400.00	6,400.00	6,400.00	6,160.75	0
2025-06-18	6,400.00	6,400.00	6,400.00	6,400.00	6,160.75	1
2025-06-17	6,350.00	6,390.00	6,350.00	6,390.00	6,151.12	500
2025-06-16	6,400.00	6,400.00	6,400.00	6,400.00	6,160.75	1
2025-06-13	6,250.00	6,250.00	6,250.00	6,250.00	6,016.36	3
2025-06-12	6,400.00	6,400.00	6,250.00	6,250.00	6,016.36	107
2025-06-11	6,400.00	6,400.00	6,400.00	6,400.00	6,160.75	1
2025-06-10	6,400.00	6,400.00	6,300.00	6,300.00	6,064.49	62
2025-06-09	6,390.00	6,390.00	6,300.00	6,300.00	6,064.49	55
2025-06-05	6,300.00	6,400.00	6,120.00	6,390.00	6,151.12	1,969
2025-06-04	6,340.00	6,340.00	6,340.00	6,340.00	6,102.99	300
2025-06-02	6,370.00	6,370.00	6,370.00	6,370.00	6,131.87	0
2025-05-30	6,010.00	6,370.00	6,010.00	6,370.00	6,131.87	11
2025-05-29	6,200.00	6,390.00	6,200.00	6,390.00	6,151.12	11
2025-05-28	6,770.00	6,770.00	6,770.00	6,770.00	6,516.92	1
2025-05-27	6,400.00	6,400.00	6,000.00	6,190.00	5,958.60	829
2025-05-26	6,400.00	6,400.00	6,000.00	6,200.00	5,968.22	4
2025-05-23	6,300.00	6,300.00	6,300.00	6,300.00	6,064.49	1
2025-05-22	6,300.00	6,300.00	6,300.00	6,300.00	6,064.49	1
2025-05-21	6,390.00	6,390.00	6,390.00	6,390.00	6,151.12	1
2025-05-20	6,200.00	6,200.00	6,200.00	6,200.00	5,968.22	7
2025-05-19	6,200.00	6,200.00	6,200.00	6,200.00	5,968.22	10
2025-05-16	6,080.00	6,350.00	6,000.00	6,200.00	5,968.22	632
2025-05-15	6,350.00	6,350.00	6,350.00	6,350.00	6,112.62	1
2025-05-14	6,190.00	6,390.00	6,100.00	6,390.00	6,151.12	350
2025-05-13	6,400.00	6,400.00	5,650.00	6,190.00	5,958.60	1,154
2025-05-12	6,600.00	6,600.00	6,400.00	6,400.00	6,160.75	27
2025-05-09	6,400.00	6,400.00	6,400.00	6,400.00	6,160.75	50
2025-05-08	6,280.00	6,400.00	6,280.00	6,400.00	6,160.75	80
2025-05-07	6,280.00	6,280.00	6,280.00	6,280.00	6,045.23	0
2025-05-02	6,280.00	6,280.00	6,280.00	6,280.00	6,045.23	20
2025-04-30	6,290.00	6,290.00	6,290.00	6,290.00	6,054.86	0
2025-04-29	6,400.00	6,400.00	6,200.00	6,290.00	6,054.86	1,167
2025-04-28	6,400.00	6,400.00	6,390.00	6,390.00	6,151.12	14
2025-04-25	6,290.00	6,290.00	6,290.00	6,290.00	6,054.86	1
2025-04-24	6,400.00	6,400.00	6,400.00	6,400.00	6,160.75	0
2025-04-23	6,400.00	6,400.00	6,400.00	6,400.00	6,160.75	1
2025-04-22	6,180.00	6,180.00	6,180.00	6,180.00	5,948.97	1

← NewerPage 6 of 21 · 1,222 trading daysOlder →

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.