149010 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 6,400.00 | 6,600.00 | 6,200.00 | 6,200.00 | 5,968.22 | 30 |
| 2025-04-18 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,160.75 | 1 |
| 2025-04-17 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 5,968.22 | 22 |
| 2025-04-16 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,160.75 | 0 |
| 2025-04-15 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,160.75 | 1 |
| 2025-04-14 | 6,020.00 | 6,340.00 | 6,020.00 | 6,340.00 | 6,102.99 | 301 |
| 2025-04-11 | 6,030.00 | 6,390.00 | 6,020.00 | 6,390.00 | 6,151.12 | 403 |
| 2025-04-10 | 6,390.00 | 6,790.00 | 6,010.00 | 6,390.00 | 6,151.12 | 3,106 |
| 2025-04-09 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,968.22 | 0 |
| 2025-04-08 | 6,390.00 | 6,800.00 | 6,010.00 | 6,200.00 | 5,968.22 | 427 |
| 2025-04-07 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 6,054.86 | 0 |
| 2025-04-04 | 6,010.00 | 6,290.00 | 6,010.00 | 6,290.00 | 6,054.86 | 339 |
| 2025-04-03 | 6,010.00 | 6,300.00 | 6,010.00 | 6,300.00 | 6,064.49 | 453 |
| 2025-04-02 | 6,280.00 | 6,360.00 | 6,280.00 | 6,310.00 | 6,074.11 | 24 |
| 2025-04-01 | 6,400.00 | 6,780.00 | 6,050.00 | 6,370.00 | 6,131.87 | 744 |
| 2025-03-31 | 6,400.00 | 6,780.00 | 5,860.00 | 6,780.00 | 6,526.54 | 540 |
| 2025-03-28 | 6,450.00 | 6,790.00 | 6,450.00 | 6,790.00 | 6,536.17 | 165 |
| 2025-03-27 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,526.54 | 0 |
| 2025-03-26 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,526.54 | 1 |
| 2025-03-25 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,516.92 | 3 |
| 2025-03-24 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,536.17 | 1 |
| 2025-03-21 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,526.54 | 0 |
| 2025-03-20 | 6,520.00 | 6,780.00 | 6,500.00 | 6,780.00 | 6,526.54 | 630 |
| 2025-03-19 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,545.79 | 12 |
| 2025-03-18 | 6,600.00 | 7,000.00 | 6,570.00 | 6,990.00 | 6,728.69 | 775 |
| 2025-03-17 | 6,600.00 | 6,980.00 | 6,500.00 | 6,900.00 | 6,642.06 | 1,185 |
| 2025-03-14 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,728.69 | 1 |
| 2025-03-13 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,536.17 | 0 |
| 2025-03-12 | 7,000.00 | 7,000.00 | 6,790.00 | 6,790.00 | 6,536.17 | 12 |
| 2025-03-11 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,545.79 | 0 |
| 2025-03-10 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,545.79 | 69 |
| 2025-03-07 | 6,600.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,642.06 | 49 |
| 2025-03-06 | 6,800.00 | 6,980.00 | 6,700.00 | 6,960.00 | 6,699.81 | 32 |
| 2025-03-05 | 7,400.00 | 7,400.00 | 6,660.00 | 6,980.00 | 6,719.07 | 1,532 |
| 2025-03-04 | 7,970.00 | 7,970.00 | 7,100.00 | 7,790.00 | 7,498.79 | 529 |
| 2025-02-28 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,691.31 | 1 |
| 2025-02-27 | 7,800.00 | 7,990.00 | 7,800.00 | 7,990.00 | 7,691.31 | 6 |
| 2025-02-26 | 7,990.00 | 8,000.00 | 7,990.00 | 8,000.00 | 7,700.93 | 21 |
| 2025-02-25 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,691.31 | 1 |
| 2025-02-24 | 8,200.00 | 8,200.00 | 7,600.00 | 7,800.00 | 7,508.41 | 9 |
| 2025-02-21 | 8,000.00 | 8,000.00 | 7,700.00 | 8,000.00 | 7,700.93 | 691 |
| 2025-02-20 | 7,900.00 | 8,000.00 | 7,210.00 | 8,000.00 | 7,700.93 | 1,301 |
| 2025-02-19 | 7,800.00 | 8,000.00 | 7,700.00 | 8,000.00 | 7,700.93 | 527 |
| 2025-02-18 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,412.15 | 1 |
| 2025-02-17 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,402.52 | 42 |
| 2025-02-14 | 7,900.00 | 7,900.00 | 7,400.00 | 7,690.00 | 7,402.52 | 164 |
| 2025-02-13 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,700.93 | 10 |
| 2025-02-12 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,700.93 | 121 |
| 2025-02-11 | 7,200.00 | 8,000.00 | 7,000.00 | 7,800.00 | 7,508.41 | 415 |
| 2025-02-10 | 6,390.00 | 7,230.00 | 6,390.00 | 7,000.00 | 6,738.32 | 2,066 |
| 2025-02-07 | 5,980.00 | 6,290.00 | 5,980.00 | 6,290.00 | 6,054.86 | 635 |
| 2025-02-06 | 5,800.00 | 5,990.00 | 5,800.00 | 5,980.00 | 5,756.45 | 519 |
| 2025-02-05 | 5,180.00 | 5,800.00 | 5,170.00 | 5,800.00 | 5,583.18 | 6,567 |
| 2025-02-04 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 4,986.36 | 0 |
| 2025-02-03 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 4,986.36 | 1 |
| 2025-01-31 | 5,000.00 | 5,190.00 | 5,000.00 | 5,190.00 | 4,995.98 | 1,384 |
| 2025-01-24 | 4,900.00 | 5,100.00 | 4,800.00 | 4,800.00 | 4,620.56 | 474 |
| 2025-01-23 | 5,000.00 | 5,000.00 | 4,700.00 | 4,700.00 | 4,524.30 | 815 |
| 2025-01-22 | 5,390.00 | 5,390.00 | 5,350.00 | 5,350.00 | 5,150.00 | 12 |
| 2025-01-21 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,130.75 | 1 |
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.