149010 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 7,110.77 | 1 |
| 2024-10-22 | 7,700.00 | 7,700.00 | 7,310.00 | 7,690.00 | 7,138.62 | 105 |
| 2024-10-21 | 7,600.00 | 7,800.00 | 7,600.00 | 7,790.00 | 7,231.45 | 3,038 |
| 2024-10-18 | 7,650.00 | 7,800.00 | 7,270.00 | 7,580.00 | 7,036.51 | 3,582 |
| 2024-10-17 | 7,770.00 | 7,800.00 | 7,250.00 | 7,730.00 | 7,175.75 | 2,527 |
| 2024-10-16 | 7,400.00 | 7,770.00 | 7,250.00 | 7,770.00 | 7,212.88 | 157 |
| 2024-10-15 | 7,400.00 | 7,780.00 | 7,400.00 | 7,780.00 | 7,222.17 | 10 |
| 2024-10-14 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,222.17 | 1 |
| 2024-10-11 | 7,600.00 | 7,780.00 | 7,600.00 | 7,780.00 | 7,222.17 | 68 |
| 2024-10-10 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,222.17 | 6 |
| 2024-10-08 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,222.17 | 1 |
| 2024-10-07 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,231.45 | 0 |
| 2024-10-04 | 7,830.00 | 7,830.00 | 7,790.00 | 7,790.00 | 7,231.45 | 778 |
| 2024-10-02 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 7,268.58 | 5 |
| 2024-09-30 | 7,850.00 | 7,850.00 | 7,840.00 | 7,840.00 | 7,277.86 | 5 |
| 2024-09-27 | 7,600.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,333.56 | 149 |
| 2024-09-26 | 7,980.00 | 7,990.00 | 7,100.00 | 7,800.00 | 7,240.73 | 16,900 |
| 2024-09-25 | 7,860.00 | 7,890.00 | 7,800.00 | 7,870.00 | 7,305.71 | 1,051 |
| 2024-09-24 | 8,190.00 | 8,190.00 | 7,800.00 | 7,920.00 | 7,352.13 | 2,146 |
| 2024-09-23 | 7,830.00 | 7,950.00 | 7,820.00 | 7,860.00 | 7,296.43 | 64 |
| 2024-09-20 | 7,810.00 | 8,090.00 | 7,810.00 | 8,090.00 | 7,509.94 | 1,196 |
| 2024-09-19 | 8,000.00 | 8,190.00 | 8,000.00 | 8,190.00 | 7,602.77 | 1,006 |
| 2024-09-13 | 8,080.00 | 8,400.00 | 8,070.00 | 8,300.00 | 7,704.88 | 804 |
| 2024-09-12 | 7,950.00 | 8,120.00 | 7,950.00 | 8,120.00 | 7,537.79 | 512 |
| 2024-09-11 | 8,020.00 | 8,150.00 | 7,850.00 | 8,130.00 | 7,547.07 | 328 |
| 2024-09-10 | 8,000.00 | 8,030.00 | 7,650.00 | 8,020.00 | 7,444.96 | 1,356 |
| 2024-09-09 | 7,600.00 | 8,000.00 | 7,450.00 | 8,000.00 | 7,426.39 | 913 |
| 2024-09-06 | 7,800.00 | 8,150.00 | 7,430.00 | 8,090.00 | 7,509.94 | 546 |
| 2024-09-05 | 8,130.00 | 8,140.00 | 8,130.00 | 8,140.00 | 7,556.35 | 15 |
| 2024-09-04 | 8,130.00 | 8,140.00 | 8,130.00 | 8,140.00 | 7,556.35 | 13 |
| 2024-09-03 | 8,140.00 | 8,150.00 | 8,140.00 | 8,150.00 | 7,565.64 | 332 |
| 2024-09-02 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 7,537.79 | 0 |
| 2024-08-30 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 7,537.79 | 1 |
| 2024-08-29 | 8,110.00 | 8,110.00 | 7,850.00 | 8,110.00 | 7,528.50 | 22 |
| 2024-08-28 | 7,810.00 | 8,000.00 | 7,810.00 | 8,000.00 | 7,426.39 | 18 |
| 2024-08-27 | 7,800.00 | 8,140.00 | 7,360.00 | 8,070.00 | 7,491.37 | 180 |
| 2024-08-26 | 7,810.00 | 8,000.00 | 7,810.00 | 8,000.00 | 7,426.39 | 23 |
| 2024-08-23 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 7,584.20 | 1 |
| 2024-08-22 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,417.11 | 1 |
| 2024-08-21 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 7,602.77 | 1 |
| 2024-08-20 | 8,090.00 | 8,090.00 | 7,840.00 | 7,900.00 | 7,333.56 | 301 |
| 2024-08-19 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 7,593.49 | 0 |
| 2024-08-16 | 8,140.00 | 8,180.00 | 8,140.00 | 8,180.00 | 7,593.49 | 751 |
| 2024-08-14 | 7,790.00 | 8,500.00 | 7,610.00 | 8,160.00 | 7,574.92 | 877 |
| 2024-08-13 | 7,770.00 | 7,790.00 | 7,770.00 | 7,780.00 | 7,222.17 | 18 |
| 2024-08-12 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,194.32 | 1 |
| 2024-08-09 | 7,750.00 | 7,750.00 | 7,700.00 | 7,700.00 | 7,147.90 | 97 |
| 2024-08-08 | 7,780.00 | 7,780.00 | 7,500.00 | 7,740.00 | 7,185.03 | 59 |
| 2024-08-07 | 7,600.00 | 7,770.00 | 7,400.00 | 7,750.00 | 7,194.32 | 150 |
| 2024-08-06 | 7,580.00 | 7,580.00 | 7,400.00 | 7,560.00 | 7,017.94 | 108 |
| 2024-08-05 | 7,410.00 | 7,580.00 | 7,400.00 | 7,580.00 | 7,036.51 | 12 |
| 2024-08-02 | 7,400.00 | 7,480.00 | 7,300.00 | 7,400.00 | 6,869.41 | 1,146 |
| 2024-08-01 | 7,430.00 | 7,560.00 | 7,300.00 | 7,400.00 | 6,869.41 | 1,012 |
| 2024-07-31 | 7,450.00 | 7,450.00 | 7,300.00 | 7,440.00 | 6,906.54 | 220 |
| 2024-07-30 | 7,310.00 | 7,550.00 | 7,300.00 | 7,480.00 | 6,943.68 | 156 |
| 2024-07-29 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 6,952.96 | 1 |
| 2024-07-26 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,962.24 | 50 |
| 2024-07-25 | 7,590.00 | 7,590.00 | 7,290.00 | 7,550.00 | 7,008.66 | 4 |
| 2024-07-24 | 7,490.00 | 7,490.00 | 7,300.00 | 7,490.00 | 6,952.96 | 12 |
| 2024-07-23 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 6,999.37 | 0 |
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.