Korea Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 3,090.00 | 3,105.00 | 3,050.00 | 3,065.00 | 2,898.13 | 78,190 |
| 2021-11-19 | 3,060.00 | 3,125.00 | 3,055.00 | 3,120.00 | 2,950.13 | 55,231 |
| 2021-11-18 | 3,060.00 | 3,120.00 | 3,025.00 | 3,105.00 | 2,935.95 | 114,695 |
| 2021-11-17 | 3,115.00 | 3,125.00 | 3,055.00 | 3,060.00 | 2,893.40 | 95,891 |
| 2021-11-16 | 3,200.00 | 3,200.00 | 3,080.00 | 3,115.00 | 2,945.40 | 113,903 |
| 2021-11-15 | 3,145.00 | 3,190.00 | 3,145.00 | 3,185.00 | 3,011.59 | 110,836 |
| 2021-11-12 | 3,075.00 | 3,160.00 | 3,075.00 | 3,145.00 | 2,973.77 | 75,827 |
| 2021-11-11 | 3,060.00 | 3,155.00 | 3,060.00 | 3,090.00 | 2,921.77 | 96,514 |
| 2021-11-10 | 3,225.00 | 3,230.00 | 3,085.00 | 3,140.00 | 2,969.04 | 95,775 |
| 2021-11-09 | 3,240.00 | 3,300.00 | 3,200.00 | 3,220.00 | 3,044.69 | 110,533 |
| 2021-11-08 | 3,310.00 | 3,320.00 | 3,215.00 | 3,265.00 | 3,087.24 | 128,323 |
| 2021-11-05 | 3,390.00 | 3,395.00 | 3,280.00 | 3,335.00 | 3,153.43 | 124,212 |
| 2021-11-04 | 3,360.00 | 3,450.00 | 3,345.00 | 3,395.00 | 3,210.16 | 142,603 |
| 2021-11-03 | 3,435.00 | 3,435.00 | 3,345.00 | 3,355.00 | 3,172.34 | 77,059 |
| 2021-11-02 | 3,440.00 | 3,440.00 | 3,355.00 | 3,415.00 | 3,229.07 | 70,148 |
| 2021-11-01 | 3,355.00 | 3,390.00 | 3,300.00 | 3,340.00 | 3,158.15 | 85,008 |
| 2021-10-29 | 3,430.00 | 3,465.00 | 3,350.00 | 3,355.00 | 3,172.34 | 109,640 |
| 2021-10-28 | 3,450.00 | 3,485.00 | 3,400.00 | 3,445.00 | 3,257.44 | 150,536 |
| 2021-10-27 | 3,440.00 | 3,465.00 | 3,395.00 | 3,460.00 | 3,271.62 | 90,501 |
| 2021-10-26 | 3,435.00 | 3,520.00 | 3,415.00 | 3,430.00 | 3,243.25 | 291,634 |
| 2021-10-25 | 3,395.00 | 3,405.00 | 3,315.00 | 3,400.00 | 3,214.89 | 101,869 |
| 2021-10-22 | 3,430.00 | 3,435.00 | 3,365.00 | 3,375.00 | 3,191.25 | 138,586 |
| 2021-10-21 | 3,435.00 | 3,465.00 | 3,350.00 | 3,375.00 | 3,191.25 | 188,244 |
| 2021-10-20 | 3,405.00 | 3,520.00 | 3,385.00 | 3,435.00 | 3,247.98 | 283,812 |
| 2021-10-19 | 3,400.00 | 3,490.00 | 3,400.00 | 3,405.00 | 3,219.62 | 225,540 |
| 2021-10-18 | 3,495.00 | 3,505.00 | 3,410.00 | 3,410.00 | 3,224.34 | 357,380 |
| 2021-10-15 | 3,230.00 | 3,810.00 | 3,230.00 | 3,460.00 | 3,271.62 | 4,092,958 |
| 2021-10-14 | 3,195.00 | 3,270.00 | 3,145.00 | 3,190.00 | 3,016.32 | 169,815 |
← NewerPage 21 of 21 · 1,228 trading days
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.