Korea Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,855.00 | 2,375.00 | 1,800.00 | 2,375.00 | 2,375.00 | 7,449,653 |
| 2026-07-16 | 1,960.00 | 2,030.00 | 1,826.00 | 1,827.00 | 1,827.00 | 1,313,695 |
| 2026-07-15 | 1,850.00 | 1,873.00 | 1,784.00 | 1,873.00 | 1,873.00 | 858,017 |
| 2026-07-14 | 1,724.00 | 2,200.00 | 1,724.00 | 1,892.00 | 1,892.00 | 5,084,159 |
| 2026-07-13 | 1,723.00 | 1,771.00 | 1,700.00 | 1,738.00 | 1,738.00 | 36,841 |
| 2026-07-10 | 1,694.00 | 1,790.00 | 1,694.00 | 1,714.00 | 1,714.00 | 53,814 |
| 2026-07-09 | 1,710.00 | 1,724.00 | 1,660.00 | 1,699.00 | 1,699.00 | 47,802 |
| 2026-07-08 | 1,741.00 | 1,761.00 | 1,685.00 | 1,690.00 | 1,690.00 | 63,692 |
| 2026-07-07 | 1,733.00 | 1,778.00 | 1,704.00 | 1,742.00 | 1,742.00 | 43,530 |
| 2026-07-06 | 1,764.00 | 1,830.00 | 1,691.00 | 1,732.00 | 1,732.00 | 82,400 |
| 2026-07-03 | 1,741.00 | 1,830.00 | 1,710.00 | 1,755.00 | 1,755.00 | 56,638 |
| 2026-07-02 | 1,766.00 | 1,786.00 | 1,732.00 | 1,752.00 | 1,752.00 | 27,292 |
| 2026-07-01 | 1,745.00 | 1,839.00 | 1,729.00 | 1,766.00 | 1,766.00 | 76,325 |
| 2026-06-30 | 1,782.00 | 1,787.00 | 1,707.00 | 1,752.00 | 1,752.00 | 50,328 |
| 2026-06-29 | 1,648.00 | 1,752.00 | 1,648.00 | 1,750.00 | 1,750.00 | 69,036 |
| 2026-06-26 | 1,685.00 | 1,723.00 | 1,650.00 | 1,650.00 | 1,650.00 | 129,752 |
| 2026-06-25 | 1,768.00 | 1,775.00 | 1,720.00 | 1,725.00 | 1,725.00 | 46,092 |
| 2026-06-24 | 1,720.00 | 1,784.00 | 1,708.00 | 1,751.00 | 1,751.00 | 79,261 |
| 2026-06-23 | 1,837.00 | 1,860.00 | 1,740.00 | 1,740.00 | 1,740.00 | 142,415 |
| 2026-06-22 | 1,851.00 | 1,897.00 | 1,841.00 | 1,851.00 | 1,851.00 | 52,139 |
| 2026-06-19 | 1,975.00 | 1,975.00 | 1,850.00 | 1,909.00 | 1,909.00 | 127,300 |
| 2026-06-18 | 2,005.00 | 2,020.00 | 1,961.00 | 1,975.00 | 1,975.00 | 80,495 |
| 2026-06-17 | 1,995.00 | 2,050.00 | 1,983.00 | 2,005.00 | 2,005.00 | 57,783 |
| 2026-06-16 | 1,957.00 | 1,995.00 | 1,957.00 | 1,995.00 | 1,995.00 | 58,081 |
| 2026-06-15 | 2,055.00 | 2,055.00 | 1,975.00 | 1,975.00 | 1,975.00 | 109,223 |
| 2026-06-12 | 1,972.00 | 2,040.00 | 1,972.00 | 2,015.00 | 2,015.00 | 101,906 |
| 2026-06-11 | 1,906.00 | 2,045.00 | 1,898.00 | 1,970.00 | 1,970.00 | 139,630 |
| 2026-06-10 | 1,912.00 | 1,959.00 | 1,874.00 | 1,906.00 | 1,906.00 | 60,854 |
| 2026-06-09 | 1,872.00 | 1,950.00 | 1,872.00 | 1,928.00 | 1,928.00 | 80,852 |
| 2026-06-08 | 1,911.00 | 1,942.00 | 1,881.00 | 1,892.00 | 1,892.00 | 100,292 |
| 2026-06-05 | 1,999.00 | 2,005.00 | 1,970.00 | 1,990.00 | 1,990.00 | 68,685 |
| 2026-06-04 | 2,035.00 | 2,055.00 | 1,987.00 | 1,995.00 | 1,995.00 | 123,230 |
| 2026-06-02 | 2,060.00 | 2,075.00 | 1,980.00 | 2,035.00 | 2,035.00 | 190,871 |
| 2026-06-01 | 2,150.00 | 2,170.00 | 2,055.00 | 2,080.00 | 2,080.00 | 152,476 |
| 2026-05-29 | 2,240.00 | 2,285.00 | 2,135.00 | 2,170.00 | 2,170.00 | 171,946 |
| 2026-05-28 | 2,230.00 | 2,255.00 | 2,200.00 | 2,250.00 | 2,250.00 | 160,566 |
| 2026-05-27 | 2,330.00 | 2,335.00 | 2,200.00 | 2,235.00 | 2,235.00 | 238,956 |
| 2026-05-26 | 2,375.00 | 2,380.00 | 2,300.00 | 2,330.00 | 2,330.00 | 150,591 |
| 2026-05-22 | 2,340.00 | 2,375.00 | 2,340.00 | 2,365.00 | 2,365.00 | 115,547 |
| 2026-05-21 | 2,345.00 | 2,400.00 | 2,315.00 | 2,335.00 | 2,335.00 | 151,220 |
| 2026-05-20 | 2,420.00 | 2,420.00 | 2,320.00 | 2,365.00 | 2,365.00 | 176,494 |
| 2026-05-19 | 2,490.00 | 2,490.00 | 2,390.00 | 2,420.00 | 2,420.00 | 150,758 |
| 2026-05-18 | 2,435.00 | 2,495.00 | 2,395.00 | 2,470.00 | 2,470.00 | 137,847 |
| 2026-05-15 | 2,525.00 | 2,545.00 | 2,415.00 | 2,465.00 | 2,465.00 | 309,292 |
| 2026-05-14 | 2,505.00 | 2,560.00 | 2,500.00 | 2,525.00 | 2,525.00 | 204,786 |
| 2026-05-13 | 2,590.00 | 2,642.00 | 2,520.00 | 2,520.00 | 2,520.00 | 166,277 |
| 2026-05-12 | 2,585.00 | 2,625.00 | 2,565.00 | 2,580.00 | 2,580.00 | 244,480 |
| 2026-05-11 | 2,710.00 | 2,710.00 | 2,575.00 | 2,610.00 | 2,610.00 | 242,173 |
| 2026-05-08 | 2,695.00 | 2,700.00 | 2,620.00 | 2,680.00 | 2,680.00 | 157,050 |
| 2026-05-07 | 2,745.00 | 2,745.00 | 2,630.00 | 2,690.00 | 2,690.00 | 297,957 |
| 2026-05-06 | 2,850.00 | 2,865.00 | 2,725.00 | 2,750.00 | 2,750.00 | 574,602 |
| 2026-05-04 | 2,830.00 | 2,845.00 | 2,785.00 | 2,840.00 | 2,840.00 | 239,876 |
| 2026-04-30 | 2,810.00 | 2,880.00 | 2,795.00 | 2,830.00 | 2,830.00 | 666,442 |
| 2026-04-29 | 2,790.00 | 2,835.00 | 2,785.00 | 2,810.00 | 2,810.00 | 110,225 |
| 2026-04-28 | 2,845.00 | 2,845.00 | 2,765.00 | 2,785.00 | 2,785.00 | 189,620 |
| 2026-04-27 | 2,815.00 | 2,850.00 | 2,810.00 | 2,825.00 | 2,825.00 | 159,328 |
| 2026-04-24 | 2,800.00 | 2,830.00 | 2,795.00 | 2,815.00 | 2,815.00 | 144,587 |
| 2026-04-23 | 2,845.00 | 2,860.00 | 2,790.00 | 2,810.00 | 2,810.00 | 222,507 |
| 2026-04-22 | 2,870.00 | 2,895.00 | 2,810.00 | 2,830.00 | 2,830.00 | 263,723 |
| 2026-04-21 | 2,875.00 | 2,885.00 | 2,815.00 | 2,845.00 | 2,845.00 | 314,718 |
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.