149010 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5,000.00 | 5,400.00 | 4,750.00 | 5,400.00 | 5,198.13 | 250 |
| 2025-01-17 | 5,200.00 | 5,390.00 | 5,060.00 | 5,390.00 | 5,188.50 | 701 |
| 2025-01-16 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,227.01 | 872 |
| 2025-01-15 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,236.64 | 1 |
| 2025-01-14 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,246.26 | 2 |
| 2025-01-13 | 5,400.00 | 5,590.00 | 5,210.00 | 5,220.00 | 5,024.86 | 1,832 |
| 2025-01-10 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,390.65 | 26 |
| 2025-01-09 | 5,700.00 | 5,700.00 | 5,310.00 | 5,600.00 | 5,390.65 | 1,338 |
| 2025-01-08 | 5,970.00 | 5,970.00 | 5,840.00 | 5,840.00 | 5,621.68 | 216 |
| 2025-01-07 | 5,400.00 | 5,800.00 | 5,100.00 | 5,750.00 | 5,535.05 | 1,366 |
| 2025-01-06 | 5,780.00 | 5,780.00 | 5,400.00 | 5,770.00 | 5,554.30 | 5 |
| 2025-01-03 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,573.55 | 4 |
| 2025-01-02 | 5,380.00 | 5,600.00 | 5,380.00 | 5,600.00 | 5,390.65 | 1,127 |
| 2024-12-30 | 4,700.00 | 5,200.00 | 4,505.00 | 5,200.00 | 5,005.61 | 5,763 |
| 2024-12-27 | 4,770.00 | 5,080.00 | 4,770.00 | 4,945.00 | 4,760.14 | 7,732 |
| 2024-12-26 | 5,600.00 | 5,980.00 | 5,600.00 | 5,610.00 | 5,207.76 | 67 |
| 2024-12-24 | 5,600.00 | 6,000.00 | 5,600.00 | 6,000.00 | 5,569.79 | 1,611 |
| 2024-12-23 | 5,400.00 | 5,780.00 | 5,200.00 | 5,590.00 | 5,189.19 | 130 |
| 2024-12-20 | 6,600.00 | 6,600.00 | 5,560.00 | 5,560.00 | 5,161.34 | 8,750 |
| 2024-12-19 | 6,600.00 | 6,600.00 | 6,330.00 | 6,540.00 | 6,071.08 | 1,108 |
| 2024-12-18 | 6,690.00 | 6,690.00 | 6,690.00 | 6,690.00 | 6,210.32 | 5 |
| 2024-12-17 | 6,690.00 | 6,690.00 | 6,690.00 | 6,690.00 | 6,210.32 | 10 |
| 2024-12-16 | 6,790.00 | 6,790.00 | 6,600.00 | 6,700.00 | 6,219.60 | 903 |
| 2024-12-13 | 6,600.00 | 6,810.00 | 6,600.00 | 6,790.00 | 6,303.15 | 261 |
| 2024-12-12 | 6,600.00 | 6,940.00 | 6,400.00 | 6,940.00 | 6,442.39 | 1,550 |
| 2024-12-11 | 6,700.00 | 6,890.00 | 6,610.00 | 6,890.00 | 6,395.98 | 218 |
| 2024-12-10 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,479.53 | 0 |
| 2024-12-09 | 6,800.00 | 6,980.00 | 6,400.00 | 6,980.00 | 6,479.53 | 834 |
| 2024-12-06 | 6,810.00 | 7,160.00 | 6,650.00 | 7,160.00 | 6,646.62 | 334 |
| 2024-12-05 | 6,800.00 | 7,160.00 | 6,800.00 | 7,160.00 | 6,646.62 | 2 |
| 2024-12-04 | 7,000.00 | 7,160.00 | 7,000.00 | 7,160.00 | 6,646.62 | 901 |
| 2024-12-03 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 6,665.19 | 60 |
| 2024-12-02 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 6,683.75 | 0 |
| 2024-11-29 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 6,683.75 | 118 |
| 2024-11-28 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 6,683.75 | 151 |
| 2024-11-27 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 6,683.75 | 211 |
| 2024-11-26 | 7,230.00 | 7,440.00 | 7,210.00 | 7,380.00 | 6,850.85 | 234 |
| 2024-11-25 | 7,780.00 | 7,780.00 | 7,480.00 | 7,480.00 | 6,943.68 | 13 |
| 2024-11-22 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,101.49 | 0 |
| 2024-11-21 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,101.49 | 1 |
| 2024-11-20 | 7,400.00 | 7,670.00 | 7,210.00 | 7,660.00 | 7,110.77 | 1,509 |
| 2024-11-19 | 7,400.00 | 7,790.00 | 7,400.00 | 7,790.00 | 7,231.45 | 3 |
| 2024-11-18 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,240.73 | 1 |
| 2024-11-15 | 7,390.00 | 8,000.00 | 7,390.00 | 7,500.00 | 6,962.24 | 2,975 |
| 2024-11-14 | 7,250.00 | 7,570.00 | 7,200.00 | 7,530.00 | 6,990.09 | 665 |
| 2024-11-13 | 7,400.00 | 7,600.00 | 7,400.00 | 7,590.00 | 7,045.79 | 18 |
| 2024-11-12 | 7,400.00 | 7,480.00 | 7,050.00 | 7,380.00 | 6,850.85 | 1,258 |
| 2024-11-11 | 7,530.00 | 7,800.00 | 7,500.00 | 7,500.00 | 6,962.24 | 1,200 |
| 2024-11-08 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 6,999.37 | 1 |
| 2024-11-07 | 7,490.00 | 7,540.00 | 7,490.00 | 7,540.00 | 6,999.37 | 14 |
| 2024-11-06 | 7,400.00 | 7,590.00 | 7,210.00 | 7,590.00 | 7,045.79 | 301 |
| 2024-11-05 | 7,400.00 | 7,740.00 | 7,400.00 | 7,600.00 | 7,055.07 | 201 |
| 2024-11-04 | 7,590.00 | 7,590.00 | 7,150.00 | 7,370.00 | 6,841.56 | 1,363 |
| 2024-11-01 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 6,869.41 | 209 |
| 2024-10-31 | 7,390.00 | 7,400.00 | 7,130.00 | 7,400.00 | 6,869.41 | 371 |
| 2024-10-30 | 7,580.00 | 7,590.00 | 7,580.00 | 7,590.00 | 7,045.79 | 2 |
| 2024-10-29 | 7,310.00 | 7,590.00 | 7,300.00 | 7,400.00 | 6,869.41 | 1,235 |
| 2024-10-28 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,055.07 | 31 |
| 2024-10-25 | 7,600.00 | 7,730.00 | 7,400.00 | 7,400.00 | 6,869.41 | 38 |
| 2024-10-24 | 7,660.00 | 7,660.00 | 7,300.00 | 7,570.00 | 7,027.22 | 1,216 |
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.