Korean Reinsu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8,220.00 | 8,250.00 | 8,060.00 | 8,100.00 | 6,053.86 | 132,818 |
| 2024-07-23 | 8,200.00 | 8,260.00 | 8,150.00 | 8,220.00 | 6,143.55 | 190,488 |
| 2024-07-22 | 8,150.00 | 8,260.00 | 8,050.00 | 8,200.00 | 6,128.60 | 217,772 |
| 2024-07-19 | 8,340.00 | 8,350.00 | 8,140.00 | 8,140.00 | 6,083.76 | 268,163 |
| 2024-07-18 | 7,980.00 | 8,350.00 | 7,920.00 | 8,340.00 | 6,233.24 | 1,116,524 |
| 2024-07-17 | 8,040.00 | 8,060.00 | 7,980.00 | 7,990.00 | 5,971.65 | 97,933 |
| 2024-07-16 | 7,950.00 | 8,040.00 | 7,920.00 | 8,040.00 | 6,009.02 | 192,815 |
| 2024-07-15 | 8,000.00 | 8,000.00 | 7,920.00 | 7,950.00 | 5,941.76 | 218,474 |
| 2024-07-12 | 7,950.00 | 8,060.00 | 7,930.00 | 8,000.00 | 5,979.13 | 224,434 |
| 2024-07-11 | 7,940.00 | 8,020.00 | 7,930.00 | 7,950.00 | 5,941.76 | 167,281 |
| 2024-07-10 | 7,960.00 | 8,000.00 | 7,940.00 | 7,940.00 | 5,934.28 | 84,241 |
| 2024-07-09 | 7,990.00 | 8,000.00 | 7,940.00 | 7,940.00 | 5,934.28 | 237,797 |
| 2024-07-08 | 8,050.00 | 8,060.00 | 7,950.00 | 7,990.00 | 5,971.65 | 137,250 |
| 2024-07-05 | 8,090.00 | 8,130.00 | 8,020.00 | 8,020.00 | 5,994.07 | 219,199 |
| 2024-07-04 | 8,000.00 | 8,130.00 | 7,940.00 | 8,020.00 | 5,994.07 | 398,685 |
| 2024-07-03 | 8,040.00 | 8,040.00 | 7,900.00 | 8,010.00 | 5,986.60 | 209,441 |
| 2024-07-02 | 7,860.00 | 8,050.00 | 7,860.00 | 8,040.00 | 6,009.02 | 275,128 |
| 2024-07-01 | 7,970.00 | 7,970.00 | 7,880.00 | 7,920.00 | 5,919.33 | 178,912 |
| 2024-06-28 | 7,920.00 | 8,020.00 | 7,910.00 | 7,980.00 | 5,964.18 | 227,707 |
| 2024-06-27 | 7,910.00 | 7,950.00 | 7,850.00 | 7,950.00 | 5,941.76 | 94,817 |
| 2024-06-26 | 7,880.00 | 7,920.00 | 7,830.00 | 7,920.00 | 5,919.33 | 151,237 |
| 2024-06-25 | 7,810.00 | 7,910.00 | 7,810.00 | 7,830.00 | 5,852.07 | 157,715 |
| 2024-06-24 | 7,900.00 | 7,900.00 | 7,770.00 | 7,840.00 | 5,859.54 | 274,523 |
| 2024-06-21 | 7,980.00 | 7,980.00 | 7,850.00 | 7,900.00 | 5,904.39 | 335,206 |
| 2024-06-20 | 7,890.00 | 7,990.00 | 7,800.00 | 7,990.00 | 5,971.65 | 303,195 |
| 2024-06-19 | 7,960.00 | 7,960.00 | 7,780.00 | 7,800.00 | 5,829.65 | 397,261 |
| 2024-06-18 | 7,780.00 | 7,960.00 | 7,700.00 | 7,960.00 | 5,949.23 | 428,363 |
| 2024-06-17 | 7,740.00 | 7,780.00 | 7,630.00 | 7,730.00 | 5,777.33 | 251,054 |
| 2024-06-14 | 7,880.00 | 7,880.00 | 7,670.00 | 7,690.00 | 5,747.43 | 817,745 |
| 2024-06-13 | 7,900.00 | 7,950.00 | 7,830.00 | 7,850.00 | 5,867.02 | 450,925 |
| 2024-06-12 | 8,020.00 | 8,020.00 | 7,900.00 | 7,920.00 | 5,919.33 | 351,546 |
| 2024-06-11 | 8,130.00 | 8,130.00 | 7,960.00 | 7,970.00 | 5,956.70 | 363,375 |
| 2024-06-10 | 8,080.00 | 8,130.00 | 8,050.00 | 8,060.00 | 6,023.97 | 137,524 |
| 2024-06-07 | 8,070.00 | 8,180.00 | 8,040.00 | 8,080.00 | 6,038.92 | 223,806 |
| 2024-06-05 | 8,050.00 | 8,130.00 | 8,050.00 | 8,080.00 | 6,038.92 | 152,495 |
| 2024-06-04 | 8,050.00 | 8,120.00 | 8,040.00 | 8,060.00 | 6,023.97 | 259,949 |
| 2024-06-03 | 8,080.00 | 8,110.00 | 8,010.00 | 8,070.00 | 6,031.44 | 207,799 |
| 2024-05-31 | 7,960.00 | 8,080.00 | 7,960.00 | 8,080.00 | 6,038.92 | 297,089 |
| 2024-05-30 | 8,070.00 | 8,110.00 | 7,960.00 | 7,990.00 | 5,971.65 | 438,083 |
| 2024-05-29 | 8,100.00 | 8,150.00 | 8,030.00 | 8,070.00 | 6,031.44 | 207,041 |
| 2024-05-28 | 8,090.00 | 8,180.00 | 8,090.00 | 8,110.00 | 6,061.34 | 223,244 |
| 2024-05-27 | 8,030.00 | 8,130.00 | 8,030.00 | 8,090.00 | 6,046.39 | 208,520 |
| 2024-05-24 | 8,090.00 | 8,090.00 | 8,010.00 | 8,020.00 | 5,994.07 | 247,182 |
| 2024-05-23 | 8,040.00 | 8,100.00 | 8,010.00 | 8,050.00 | 6,016.50 | 123,217 |
| 2024-05-22 | 8,090.00 | 8,120.00 | 8,020.00 | 8,050.00 | 6,016.50 | 193,806 |
| 2024-05-21 | 8,050.00 | 8,120.00 | 8,000.00 | 8,090.00 | 6,046.39 | 301,017 |
| 2024-05-20 | 8,030.00 | 8,200.00 | 8,020.00 | 8,090.00 | 6,046.39 | 419,742 |
| 2024-05-17 | 7,960.00 | 8,000.00 | 7,920.00 | 7,980.00 | 5,964.18 | 269,700 |
| 2024-05-16 | 8,100.00 | 8,130.00 | 7,920.00 | 7,930.00 | 5,926.81 | 1,185,413 |
| 2024-05-14 | 8,150.00 | 8,180.00 | 8,040.00 | 8,180.00 | 6,113.66 | 482,499 |
| 2024-05-13 | 8,080.00 | 8,180.00 | 8,070.00 | 8,150.00 | 6,091.23 | 335,184 |
| 2024-05-10 | 8,100.00 | 8,160.00 | 8,030.00 | 8,070.00 | 6,031.44 | 613,699 |
| 2024-05-09 | 8,120.00 | 8,190.00 | 8,070.00 | 8,100.00 | 6,053.86 | 220,259 |
| 2024-05-08 | 8,090.00 | 8,110.00 | 8,020.00 | 8,070.00 | 6,031.44 | 230,484 |
| 2024-05-07 | 7,980.00 | 8,150.00 | 7,980.00 | 8,100.00 | 6,053.86 | 307,385 |
| 2024-05-03 | 8,070.00 | 8,090.00 | 7,960.00 | 7,980.00 | 5,964.18 | 358,764 |
| 2024-05-02 | 8,150.00 | 8,160.00 | 7,990.00 | 8,090.00 | 6,046.39 | 413,629 |
| 2024-04-30 | 8,140.00 | 8,210.00 | 8,060.00 | 8,190.00 | 6,121.13 | 423,077 |
| 2024-04-29 | 8,100.00 | 8,180.00 | 8,050.00 | 8,140.00 | 6,083.76 | 362,075 |
| 2024-04-26 | 8,200.00 | 8,270.00 | 8,120.00 | 8,120.00 | 6,068.81 | 236,416 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 570.0000 KRW |
| 2025-04-01 | 515.0000 KRW |
| 2024-04-02 | 540.0000 KRW |
| 2022-12-28 | 430.0000 KRW |
| 2021-12-29 | 525.0000 KRW |
| 2020-12-29 | 450.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.