Korea Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,030.00 | 5,190.00 | 4,945.00 | 4,955.00 | 4,750.75 | 974,977 |
| 2022-08-11 | 4,865.00 | 4,970.00 | 4,865.00 | 4,910.00 | 4,707.61 | 507,172 |
| 2022-08-10 | 4,905.00 | 4,970.00 | 4,830.00 | 4,845.00 | 4,645.29 | 500,612 |
| 2022-08-09 | 5,040.00 | 5,050.00 | 4,940.00 | 4,945.00 | 4,741.17 | 414,083 |
| 2022-08-08 | 5,080.00 | 5,090.00 | 4,960.00 | 5,050.00 | 4,841.84 | 536,250 |
| 2022-08-05 | 5,100.00 | 5,180.00 | 5,090.00 | 5,090.00 | 4,880.19 | 368,180 |
| 2022-08-04 | 5,240.00 | 5,260.00 | 5,100.00 | 5,110.00 | 4,899.36 | 538,408 |
| 2022-08-03 | 5,180.00 | 5,350.00 | 5,110.00 | 5,220.00 | 5,004.83 | 656,469 |
| 2022-08-02 | 5,280.00 | 5,290.00 | 5,130.00 | 5,180.00 | 4,966.48 | 561,965 |
| 2022-08-01 | 5,430.00 | 5,440.00 | 5,300.00 | 5,320.00 | 5,100.71 | 560,248 |
| 2022-07-29 | 5,250.00 | 5,440.00 | 5,140.00 | 5,310.00 | 5,091.12 | 1,241,142 |
| 2022-07-28 | 5,360.00 | 5,390.00 | 5,140.00 | 5,220.00 | 5,004.83 | 752,014 |
| 2022-07-27 | 5,400.00 | 5,490.00 | 5,320.00 | 5,320.00 | 5,100.71 | 575,361 |
| 2022-07-26 | 5,350.00 | 5,630.00 | 5,350.00 | 5,400.00 | 5,177.41 | 1,633,925 |
| 2022-07-25 | 5,590.00 | 5,680.00 | 5,310.00 | 5,370.00 | 5,148.65 | 1,366,331 |
| 2022-07-22 | 5,610.00 | 5,640.00 | 5,410.00 | 5,500.00 | 5,273.29 | 1,186,507 |
| 2022-07-21 | 5,840.00 | 5,870.00 | 5,700.00 | 5,700.00 | 5,465.04 | 869,760 |
| 2022-07-20 | 5,900.00 | 5,940.00 | 5,800.00 | 5,880.00 | 5,637.62 | 1,040,835 |
| 2022-07-19 | 5,870.00 | 5,960.00 | 5,750.00 | 5,900.00 | 5,656.80 | 1,081,066 |
| 2022-07-18 | 5,820.00 | 5,950.00 | 5,750.00 | 5,910.00 | 5,666.39 | 1,398,557 |
| 2022-07-15 | 6,150.00 | 6,220.00 | 5,790.00 | 5,810.00 | 5,570.51 | 1,930,526 |
| 2022-07-14 | 6,490.00 | 6,530.00 | 6,280.00 | 6,280.00 | 6,021.14 | 1,523,994 |
| 2022-07-13 | 6,360.00 | 6,690.00 | 6,290.00 | 6,630.00 | 6,356.71 | 2,531,038 |
| 2022-07-12 | 6,800.00 | 7,140.00 | 6,510.00 | 6,570.00 | 6,299.18 | 4,420,718 |
| 2022-07-11 | 7,100.00 | 7,140.00 | 6,620.00 | 6,900.00 | 6,615.58 | 4,190,353 |
| 2022-07-08 | 6,810.00 | 7,100.00 | 6,650.00 | 7,070.00 | 6,778.57 | 5,371,768 |
| 2022-07-07 | 6,830.00 | 7,360.00 | 6,470.00 | 6,780.00 | 6,500.53 | 18,237,619 |
| 2022-07-06 | 6,700.00 | 6,710.00 | 6,090.00 | 6,200.00 | 5,944.43 | 4,106,579 |
| 2022-07-05 | 6,710.00 | 6,910.00 | 6,660.00 | 6,840.00 | 6,558.05 | 1,926,358 |
| 2022-07-04 | 7,050.00 | 7,310.00 | 6,650.00 | 6,870.00 | 6,586.82 | 2,663,639 |
| 2022-07-01 | 7,490.00 | 7,560.00 | 6,900.00 | 7,130.00 | 6,836.10 | 4,424,992 |
| 2022-06-30 | 7,600.00 | 8,020.00 | 7,360.00 | 7,980.00 | 7,651.06 | 10,590,390 |
| 2022-06-29 | 7,650.00 | 8,300.00 | 7,490.00 | 7,600.00 | 7,286.73 | 20,105,160 |
| 2022-06-28 | 7,350.00 | 7,660.00 | 6,980.00 | 7,100.00 | 6,807.34 | 4,790,925 |
| 2022-06-27 | 6,820.00 | 7,450.00 | 6,810.00 | 7,450.00 | 7,142.91 | 4,864,299 |
| 2022-06-24 | 7,040.00 | 7,540.00 | 6,870.00 | 7,000.00 | 6,711.46 | 5,937,657 |
| 2022-06-23 | 8,450.00 | 8,600.00 | 6,860.00 | 6,860.00 | 6,577.23 | 7,580,162 |
| 2022-06-22 | 8,840.00 | 9,720.00 | 8,620.00 | 8,620.00 | 8,264.68 | 15,600,610 |
| 2022-06-21 | 9,350.00 | 9,460.00 | 8,580.00 | 9,290.00 | 8,907.06 | 16,798,381 |
| 2022-06-20 | 7,500.00 | 9,680.00 | 7,280.00 | 9,200.00 | 8,820.77 | 66,691,406 |
| 2022-06-17 | 8,460.00 | 8,700.00 | 7,100.00 | 7,470.00 | 7,162.08 | 26,397,699 |
| 2022-06-16 | 6,600.00 | 7,010.00 | 6,590.00 | 7,010.00 | 6,721.05 | 6,265,936 |
| 2022-06-15 | 6,500.00 | 7,650.00 | 6,490.00 | 6,760.00 | 6,481.35 | 16,019,220 |
| 2022-06-14 | 7,360.00 | 7,370.00 | 6,390.00 | 6,640.00 | 6,366.30 | 6,245,746 |
| 2022-06-13 | 7,400.00 | 8,310.00 | 7,100.00 | 7,760.00 | 7,440.13 | 39,114,129 |
| 2022-06-10 | 6,330.00 | 7,230.00 | 6,320.00 | 6,810.00 | 6,529.29 | 12,332,440 |
| 2022-06-09 | 6,690.00 | 6,720.00 | 6,320.00 | 6,380.00 | 6,117.01 | 1,512,046 |
| 2022-06-08 | 7,060.00 | 7,060.00 | 6,670.00 | 6,790.00 | 6,510.11 | 1,640,562 |
| 2022-06-07 | 7,090.00 | 7,420.00 | 6,990.00 | 7,070.00 | 6,778.57 | 4,719,005 |
| 2022-06-03 | 7,240.00 | 7,330.00 | 6,960.00 | 6,960.00 | 6,673.11 | 2,172,000 |
| 2022-06-02 | 7,120.00 | 7,610.00 | 7,060.00 | 7,300.00 | 6,999.09 | 4,379,955 |
| 2022-05-31 | 7,510.00 | 7,930.00 | 7,030.00 | 7,280.00 | 6,979.92 | 9,752,566 |
| 2022-05-30 | 7,340.00 | 7,580.00 | 7,150.00 | 7,220.00 | 6,922.39 | 5,911,031 |
| 2022-05-27 | 6,650.00 | 8,110.00 | 6,550.00 | 7,290.00 | 6,989.50 | 34,434,090 |
| 2022-05-26 | 6,890.00 | 6,900.00 | 6,470.00 | 6,490.00 | 6,222.48 | 3,524,115 |
| 2022-05-25 | 7,250.00 | 7,400.00 | 6,950.00 | 7,000.00 | 6,711.46 | 4,052,111 |
| 2022-05-24 | 7,690.00 | 8,040.00 | 7,290.00 | 7,360.00 | 7,056.62 | 9,030,684 |
| 2022-05-23 | 7,320.00 | 8,380.00 | 6,790.00 | 8,120.00 | 7,785.29 | 17,498,369 |
| 2022-05-20 | 6,250.00 | 7,910.00 | 6,200.00 | 7,600.00 | 7,286.73 | 31,329,279 |
| 2022-05-19 | 6,060.00 | 6,430.00 | 6,030.00 | 6,090.00 | 5,838.97 | 3,452,078 |
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.