Kiwoom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	98,400.00	98,800.00	97,600.00	98,700.00	86,721.18	40,579
2023-03-07	100,200.00	100,400.00	99,000.00	99,300.00	87,248.36	42,108
2023-03-06	101,500.00	101,700.00	99,300.00	100,100.00	87,951.27	91,480
2023-03-03	103,800.00	104,700.00	100,600.00	101,200.00	88,917.77	63,027
2023-03-02	102,800.00	104,500.00	102,100.00	103,700.00	91,114.35	60,839
2023-03-01	103,200.00	103,200.00	103,200.00	103,200.00	90,675.03	0
2023-02-28	106,000.00	106,800.00	102,700.00	103,200.00	90,675.03	41,254
2023-02-27	104,900.00	106,000.00	103,000.00	105,300.00	92,520.17	42,731
2023-02-24	105,400.00	107,700.00	105,400.00	106,100.00	93,223.07	10
2023-02-23	103,700.00	107,200.00	103,700.00	107,100.00	94,101.71	124
2023-02-22	105,000.00	105,400.00	101,300.00	103,600.00	91,026.49	31
2023-02-21	104,900.00	107,700.00	104,200.00	106,100.00	93,223.07	229
2023-02-20	105,600.00	106,900.00	104,800.00	105,700.00	92,871.62	23
2023-02-17	105,300.00	108,000.00	104,600.00	105,800.00	92,959.48	182
2023-02-16	104,000.00	107,400.00	102,500.00	107,000.00	94,013.84	67
2023-02-15	105,800.00	106,800.00	103,400.00	104,000.00	91,377.94	42
2023-02-14	103,400.00	107,000.00	102,700.00	106,000.00	93,135.21	163
2023-02-13	101,200.00	104,700.00	100,500.00	102,500.00	90,059.99	29
2023-02-10	100,000.00	103,200.00	99,600.00	101,800.00	89,444.95	89
2023-02-09	100,900.00	102,500.00	100,400.00	101,700.00	89,357.08	30
2023-02-08	99,500.00	103,000.00	99,000.00	102,400.00	89,972.13	172
2023-02-07	97,500.00	99,700.00	96,900.00	97,500.00	85,666.82	18
2023-02-06	101,400.00	101,400.00	97,100.00	97,500.00	85,666.82	123
2023-02-05	101,400.00	101,400.00	101,400.00	101,400.00	89,093.49	0
2023-02-03	102,000.00	102,800.00	100,200.00	101,400.00	89,093.49	43
2023-02-02	101,800.00	103,900.00	100,100.00	101,900.00	89,532.81	584
2023-02-01	97,700.00	101,100.00	97,700.00	100,000.00	87,863.41	403
2023-01-31	98,300.00	99,800.00	97,600.00	98,200.00	86,281.86	89
2023-01-30	98,900.00	99,900.00	97,600.00	98,300.00	86,369.73	250
2023-01-27	100,400.00	101,500.00	98,700.00	99,200.00	87,160.50	28
2023-01-26	101,400.00	102,000.00	100,100.00	100,900.00	88,654.18	218
2023-01-25	100,000.00	101,900.00	99,700.00	101,700.00	89,357.08	160
2023-01-20	98,800.00	101,000.00	98,000.00	98,300.00	86,369.73	55,218
2023-01-19	98,000.00	100,000.00	98,000.00	99,700.00	87,599.82	50,269
2023-01-18	100,000.00	100,500.00	98,100.00	99,100.00	87,072.63	78,569
2023-01-17	100,000.00	103,500.00	98,700.00	99,500.00	87,424.09	82,796
2023-01-16	97,600.00	102,500.00	97,300.00	100,500.00	88,302.72	118,055
2023-01-13	95,000.00	98,000.00	94,500.00	97,500.00	85,666.82	99,994
2023-01-12	94,200.00	95,500.00	93,000.00	93,700.00	82,328.01	50,172
2023-01-11	96,900.00	97,400.00	93,400.00	93,700.00	82,328.01	63,224
2023-01-10	94,600.00	97,800.00	93,100.00	95,900.00	84,261.01	108,581
2023-01-09	93,800.00	95,000.00	93,000.00	94,400.00	82,943.05	58,733
2023-01-06	89,100.00	93,800.00	89,100.00	92,600.00	81,361.51	94,780
2023-01-05	87,100.00	93,600.00	87,100.00	90,400.00	79,428.52	115,270
2023-01-04	80,300.00	89,600.00	79,800.00	88,100.00	77,407.66	96,813
2023-01-03	80,900.00	81,700.00	77,600.00	81,500.00	71,608.68	79,795
2023-01-02	84,300.00	84,300.00	79,800.00	80,900.00	71,081.50	57,146
2022-12-29	87,100.00	87,900.00	83,500.00	84,000.00	73,805.26	72,181
2022-12-28	89,600.00	89,700.00	87,200.00	87,900.00	77,231.93	57,017
2022-12-27	93,100.00	93,300.00	89,800.00	91,800.00	78,022.70	49,773
2022-12-26	90,700.00	92,600.00	89,900.00	92,300.00	78,447.66	46,488
2022-12-23	90,500.00	91,400.00	88,000.00	90,600.00	77,002.80	38,801
2022-12-22	88,800.00	90,800.00	88,600.00	90,500.00	76,917.81	41,863
2022-12-21	89,000.00	89,500.00	88,000.00	88,800.00	75,472.94	23,686
2022-12-20	89,000.00	89,800.00	88,500.00	89,000.00	75,642.93	26,367
2022-12-19	87,700.00	89,900.00	87,700.00	88,800.00	75,472.94	20,483
2022-12-16	88,900.00	89,400.00	87,700.00	89,100.00	75,727.92	69,524
2022-12-15	90,900.00	91,100.00	89,700.00	89,700.00	76,237.87	20,339
2022-12-14	89,500.00	91,300.00	89,100.00	90,900.00	77,257.78	44,172
2022-12-13	90,300.00	90,400.00	87,500.00	88,600.00	75,302.96	36,555

← NewerPage 16 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	11,500.0000 KRW
2024-12-27	7,500.0000 KRW
2023-12-27	3,000.0000 KRW
2022-12-28	3,000.0000 KRW
2021-12-29	3,500.0000 KRW
2020-12-29	3,000.0000 KRW
2019-12-27	2,000.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.