Korea Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 4,600.00 | 4,600.00 | 4,485.00 | 4,530.00 | 4,343.27 | 672,398 |
| 2022-11-10 | 4,415.00 | 4,565.00 | 4,315.00 | 4,565.00 | 4,376.83 | 646,032 |
| 2022-11-09 | 4,430.00 | 4,435.00 | 4,370.00 | 4,420.00 | 4,237.81 | 268,877 |
| 2022-11-08 | 4,405.00 | 4,450.00 | 4,360.00 | 4,430.00 | 4,247.39 | 307,261 |
| 2022-11-07 | 4,355.00 | 4,415.00 | 4,280.00 | 4,405.00 | 4,223.42 | 323,181 |
| 2022-11-04 | 4,390.00 | 4,420.00 | 4,320.00 | 4,355.00 | 4,175.49 | 477,342 |
| 2022-11-03 | 4,415.00 | 4,435.00 | 4,295.00 | 4,435.00 | 4,252.19 | 618,495 |
| 2022-11-02 | 4,750.00 | 4,750.00 | 4,580.00 | 4,600.00 | 4,410.39 | 490,922 |
| 2022-11-01 | 4,720.00 | 4,970.00 | 4,645.00 | 4,700.00 | 4,506.26 | 1,299,252 |
| 2022-10-31 | 5,000.00 | 5,030.00 | 4,640.00 | 4,780.00 | 4,582.97 | 2,495,781 |
| 2022-10-28 | 4,505.00 | 4,545.00 | 4,395.00 | 4,395.00 | 4,213.84 | 422,069 |
| 2022-10-27 | 4,510.00 | 4,595.00 | 4,510.00 | 4,560.00 | 4,372.04 | 343,527 |
| 2022-10-26 | 4,700.00 | 4,710.00 | 4,510.00 | 4,555.00 | 4,367.24 | 474,811 |
| 2022-10-25 | 4,750.00 | 4,805.00 | 4,695.00 | 4,695.00 | 4,501.47 | 460,719 |
| 2022-10-24 | 4,850.00 | 4,905.00 | 4,715.00 | 4,830.00 | 4,630.91 | 688,236 |
| 2022-10-21 | 4,950.00 | 5,010.00 | 4,755.00 | 4,755.00 | 4,559.00 | 829,601 |
| 2022-10-20 | 5,150.00 | 5,180.00 | 4,985.00 | 5,000.00 | 4,793.90 | 690,545 |
| 2022-10-19 | 5,250.00 | 5,380.00 | 5,110.00 | 5,160.00 | 4,947.30 | 732,119 |
| 2022-10-18 | 5,200.00 | 5,280.00 | 5,120.00 | 5,210.00 | 4,995.24 | 632,628 |
| 2022-10-17 | 5,110.00 | 5,200.00 | 4,950.00 | 5,150.00 | 4,937.72 | 690,442 |
| 2022-10-14 | 5,150.00 | 5,400.00 | 5,150.00 | 5,260.00 | 5,043.18 | 1,260,811 |
| 2022-10-13 | 5,540.00 | 5,540.00 | 5,090.00 | 5,140.00 | 4,928.13 | 1,748,443 |
| 2022-10-12 | 5,940.00 | 5,970.00 | 5,610.00 | 5,640.00 | 5,407.52 | 1,720,589 |
| 2022-10-11 | 6,220.00 | 6,280.00 | 5,900.00 | 6,170.00 | 5,915.67 | 4,567,488 |
| 2022-10-07 | 5,730.00 | 6,190.00 | 5,700.00 | 6,110.00 | 5,858.14 | 4,943,837 |
| 2022-10-06 | 6,180.00 | 6,230.00 | 5,820.00 | 5,820.00 | 5,580.10 | 5,680,483 |
| 2022-10-05 | 5,550.00 | 5,950.00 | 5,440.00 | 5,950.00 | 5,704.74 | 5,355,761 |
| 2022-10-04 | 5,350.00 | 5,550.00 | 5,210.00 | 5,540.00 | 5,311.64 | 1,582,722 |
| 2022-09-30 | 5,850.00 | 6,030.00 | 5,350.00 | 5,370.00 | 5,148.65 | 3,573,554 |
| 2022-09-29 | 5,420.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,369.17 | 2,520,301 |
| 2022-09-28 | 5,550.00 | 6,030.00 | 5,350.00 | 5,350.00 | 5,129.47 | 5,174,292 |
| 2022-09-27 | 6,010.00 | 6,090.00 | 5,420.00 | 5,610.00 | 5,378.75 | 3,313,344 |
| 2022-09-26 | 5,870.00 | 6,690.00 | 5,820.00 | 6,200.00 | 5,944.43 | 17,487,230 |
| 2022-09-23 | 6,620.00 | 6,880.00 | 5,920.00 | 6,000.00 | 5,752.68 | 8,199,452 |
| 2022-09-22 | 5,660.00 | 6,920.00 | 5,610.00 | 6,560.00 | 6,289.59 | 29,071,561 |
| 2022-09-21 | 5,580.00 | 5,800.00 | 5,260.00 | 5,460.00 | 5,234.94 | 2,533,279 |
| 2022-09-20 | 5,330.00 | 5,400.00 | 5,200.00 | 5,260.00 | 5,043.18 | 510,889 |
| 2022-09-19 | 5,430.00 | 5,780.00 | 5,330.00 | 5,330.00 | 5,110.30 | 2,109,691 |
| 2022-09-16 | 5,690.00 | 5,740.00 | 5,360.00 | 5,370.00 | 5,148.65 | 984,261 |
| 2022-09-15 | 5,910.00 | 6,030.00 | 5,750.00 | 5,760.00 | 5,522.57 | 2,293,878 |
| 2022-09-14 | 5,450.00 | 5,940.00 | 5,300.00 | 5,800.00 | 5,560.92 | 4,265,082 |
| 2022-09-13 | 5,460.00 | 5,620.00 | 5,380.00 | 5,610.00 | 5,378.75 | 1,055,461 |
| 2022-09-08 | 5,290.00 | 5,940.00 | 5,290.00 | 5,420.00 | 5,196.59 | 7,693,360 |
| 2022-09-07 | 5,260.00 | 5,340.00 | 4,990.00 | 5,080.00 | 4,870.60 | 674,455 |
| 2022-09-06 | 5,330.00 | 5,440.00 | 5,250.00 | 5,290.00 | 5,071.94 | 629,833 |
| 2022-09-05 | 5,360.00 | 5,680.00 | 5,330.00 | 5,420.00 | 5,196.59 | 1,479,199 |
| 2022-09-02 | 5,600.00 | 5,750.00 | 5,350.00 | 5,440.00 | 5,215.76 | 1,027,777 |
| 2022-09-01 | 5,980.00 | 6,160.00 | 5,600.00 | 5,630.00 | 5,397.93 | 1,985,706 |
| 2022-08-31 | 5,960.00 | 6,100.00 | 5,890.00 | 6,030.00 | 5,781.44 | 935,790 |
| 2022-08-30 | 6,280.00 | 6,350.00 | 5,980.00 | 6,050.00 | 5,800.62 | 1,586,168 |
| 2022-08-29 | 6,570.00 | 6,600.00 | 6,240.00 | 6,240.00 | 5,982.78 | 3,394,831 |
| 2022-08-26 | 6,170.00 | 6,450.00 | 6,090.00 | 6,390.00 | 6,126.60 | 4,562,253 |
| 2022-08-25 | 5,960.00 | 6,350.00 | 5,950.00 | 6,350.00 | 6,088.25 | 3,959,204 |
| 2022-08-24 | 6,400.00 | 6,400.00 | 5,840.00 | 5,940.00 | 5,695.15 | 2,385,624 |
| 2022-08-23 | 6,480.00 | 6,620.00 | 6,010.00 | 6,200.00 | 5,944.43 | 5,628,924 |
| 2022-08-22 | 6,320.00 | 6,790.00 | 6,200.00 | 6,240.00 | 5,982.78 | 14,793,010 |
| 2022-08-19 | 6,220.00 | 6,610.00 | 6,070.00 | 6,070.00 | 5,819.79 | 8,990,867 |
| 2022-08-18 | 5,830.00 | 6,850.00 | 5,760.00 | 6,230.00 | 5,973.20 | 23,834,391 |
| 2022-08-17 | 5,020.00 | 6,220.00 | 5,020.00 | 5,910.00 | 5,666.39 | 33,923,379 |
| 2022-08-16 | 4,950.00 | 5,090.00 | 4,870.00 | 5,000.00 | 4,793.90 | 518,811 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 40.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 25.0000 KRW |
| 2022-12-28 | 25.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2020-12-29 | 35.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.