Korea Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,160.00 | 6,990.00 | 6,050.00 | 6,370.00 | 6,107.43 | 11,563,750 |
| 2022-05-17 | 6,910.00 | 7,020.00 | 6,150.00 | 6,250.00 | 5,992.37 | 5,039,698 |
| 2022-05-16 | 6,350.00 | 7,430.00 | 6,200.00 | 7,050.00 | 6,759.40 | 23,653,779 |
| 2022-05-13 | 6,260.00 | 6,370.00 | 5,920.00 | 6,110.00 | 5,858.14 | 2,384,062 |
| 2022-05-12 | 6,860.00 | 6,870.00 | 6,300.00 | 6,390.00 | 6,126.60 | 2,341,656 |
| 2022-05-11 | 6,920.00 | 7,050.00 | 6,580.00 | 7,000.00 | 6,711.46 | 2,834,754 |
| 2022-05-10 | 6,920.00 | 7,550.00 | 6,420.00 | 6,820.00 | 6,538.88 | 9,565,953 |
| 2022-05-09 | 6,360.00 | 7,100.00 | 6,330.00 | 7,100.00 | 6,807.34 | 5,357,957 |
| 2022-05-06 | 6,320.00 | 6,630.00 | 5,910.00 | 6,540.00 | 6,270.42 | 3,513,515 |
| 2022-05-04 | 7,290.00 | 7,300.00 | 6,250.00 | 6,400.00 | 6,136.19 | 4,591,582 |
| 2022-05-03 | 8,210.00 | 8,330.00 | 7,120.00 | 7,460.00 | 7,152.50 | 8,871,723 |
| 2022-05-02 | 7,500.00 | 7,860.00 | 7,220.00 | 7,390.00 | 7,085.38 | 10,943,980 |
| 2022-04-29 | 7,400.00 | 7,660.00 | 7,050.00 | 7,220.00 | 6,922.39 | 6,950,055 |
| 2022-04-28 | 8,700.00 | 8,890.00 | 7,390.00 | 7,790.00 | 7,468.89 | 20,622,730 |
| 2022-04-27 | 11,300.00 | 11,850.00 | 8,020.00 | 8,970.00 | 8,600.25 | 38,450,680 |
| 2022-04-26 | 8,300.00 | 9,130.00 | 8,200.00 | 9,130.00 | 8,753.66 | 4,906,163 |
| 2022-04-25 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 6,740.22 | 492,436 |
| 2022-04-22 | 4,400.00 | 5,410.00 | 4,400.00 | 5,410.00 | 5,187.00 | 21,702,859 |
| 2022-04-21 | 4,045.00 | 4,195.00 | 3,915.00 | 4,165.00 | 3,993.32 | 3,213,048 |
| 2022-04-20 | 4,405.00 | 4,500.00 | 4,050.00 | 4,090.00 | 3,921.41 | 3,374,000 |
| 2022-04-19 | 4,245.00 | 4,640.00 | 4,100.00 | 4,385.00 | 4,204.25 | 13,162,850 |
| 2022-04-18 | 4,060.00 | 4,225.00 | 3,965.00 | 4,100.00 | 3,931.00 | 6,620,117 |
| 2022-04-15 | 3,790.00 | 4,255.00 | 3,720.00 | 3,910.00 | 3,748.83 | 10,403,440 |
| 2022-04-14 | 3,720.00 | 3,875.00 | 3,685.00 | 3,820.00 | 3,662.54 | 1,092,956 |
| 2022-04-13 | 3,725.00 | 3,770.00 | 3,675.00 | 3,710.00 | 3,557.07 | 297,959 |
| 2022-04-12 | 3,745.00 | 3,770.00 | 3,630.00 | 3,750.00 | 3,595.42 | 425,661 |
| 2022-04-11 | 3,700.00 | 3,780.00 | 3,645.00 | 3,760.00 | 3,605.01 | 859,799 |
| 2022-04-08 | 3,625.00 | 3,750.00 | 3,570.00 | 3,640.00 | 3,489.96 | 287,560 |
| 2022-04-07 | 3,730.00 | 3,740.00 | 3,565.00 | 3,585.00 | 3,437.23 | 436,166 |
| 2022-04-06 | 3,670.00 | 3,775.00 | 3,625.00 | 3,730.00 | 3,576.25 | 835,091 |
| 2022-04-05 | 3,625.00 | 3,680.00 | 3,595.00 | 3,650.00 | 3,499.55 | 345,611 |
| 2022-04-04 | 3,610.00 | 3,620.00 | 3,540.00 | 3,600.00 | 3,451.61 | 278,619 |
| 2022-04-01 | 3,650.00 | 3,725.00 | 3,585.00 | 3,620.00 | 3,470.78 | 402,126 |
| 2022-03-31 | 3,645.00 | 3,725.00 | 3,605.00 | 3,650.00 | 3,499.55 | 622,818 |
| 2022-03-30 | 3,495.00 | 3,605.00 | 3,460.00 | 3,585.00 | 3,437.23 | 435,915 |
| 2022-03-29 | 3,585.00 | 3,620.00 | 3,460.00 | 3,510.00 | 3,365.32 | 733,005 |
| 2022-03-28 | 3,555.00 | 3,680.00 | 3,555.00 | 3,650.00 | 3,499.55 | 374,779 |
| 2022-03-25 | 3,705.00 | 3,720.00 | 3,565.00 | 3,565.00 | 3,418.05 | 534,732 |
| 2022-03-24 | 3,760.00 | 3,850.00 | 3,655.00 | 3,680.00 | 3,528.31 | 1,141,295 |
| 2022-03-23 | 3,770.00 | 3,815.00 | 3,650.00 | 3,720.00 | 3,566.66 | 1,716,864 |
| 2022-03-22 | 3,620.00 | 3,970.00 | 3,520.00 | 3,770.00 | 3,614.60 | 8,095,622 |
| 2022-03-21 | 3,350.00 | 3,610.00 | 3,350.00 | 3,575.00 | 3,427.64 | 2,346,902 |
| 2022-03-18 | 3,360.00 | 3,385.00 | 3,340.00 | 3,365.00 | 3,226.29 | 218,493 |
| 2022-03-17 | 3,375.00 | 3,375.00 | 3,310.00 | 3,340.00 | 3,202.32 | 280,896 |
| 2022-03-16 | 3,350.00 | 3,380.00 | 3,315.00 | 3,370.00 | 3,231.09 | 185,112 |
| 2022-03-15 | 3,460.00 | 3,480.00 | 3,315.00 | 3,320.00 | 3,183.15 | 453,868 |
| 2022-03-14 | 3,380.00 | 3,510.00 | 3,380.00 | 3,420.00 | 3,279.03 | 554,163 |
| 2022-03-11 | 3,435.00 | 3,440.00 | 3,355.00 | 3,380.00 | 3,240.68 | 374,110 |
| 2022-03-10 | 3,370.00 | 3,435.00 | 3,280.00 | 3,410.00 | 3,269.44 | 516,911 |
| 2022-03-08 | 3,550.00 | 3,635.00 | 3,380.00 | 3,400.00 | 3,259.85 | 1,526,299 |
| 2022-03-07 | 3,375.00 | 3,710.00 | 3,375.00 | 3,645.00 | 3,494.75 | 8,677,370 |
| 2022-03-04 | 3,330.00 | 3,515.00 | 3,295.00 | 3,335.00 | 3,197.53 | 2,194,707 |
| 2022-03-03 | 3,335.00 | 3,335.00 | 3,270.00 | 3,310.00 | 3,173.56 | 296,189 |
| 2022-03-02 | 3,275.00 | 3,400.00 | 3,275.00 | 3,330.00 | 3,192.74 | 578,500 |
| 2022-02-28 | 3,295.00 | 3,355.00 | 3,200.00 | 3,225.00 | 3,092.06 | 422,138 |
| 2022-02-25 | 3,385.00 | 3,430.00 | 3,210.00 | 3,290.00 | 3,154.39 | 1,100,019 |
| 2022-02-24 | 3,410.00 | 3,530.00 | 3,335.00 | 3,450.00 | 3,307.79 | 2,554,460 |
| 2022-02-23 | 3,575.00 | 3,600.00 | 3,315.00 | 3,335.00 | 3,197.53 | 2,145,613 |
| 2022-02-22 | 3,340.00 | 3,465.00 | 3,245.00 | 3,330.00 | 3,192.74 | 1,858,519 |
| 2022-02-21 | 3,400.00 | 3,445.00 | 3,270.00 | 3,305.00 | 3,168.77 | 606,439 |
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.