Korean Reinsu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8,090.00 | 8,330.00 | 8,090.00 | 8,250.00 | 6,165.97 | 475,619 |
| 2024-04-24 | 8,040.00 | 8,170.00 | 8,020.00 | 8,100.00 | 6,053.86 | 173,531 |
| 2024-04-23 | 7,990.00 | 8,080.00 | 7,950.00 | 8,040.00 | 6,009.02 | 248,723 |
| 2024-04-22 | 7,910.00 | 8,050.00 | 7,890.00 | 7,980.00 | 5,964.18 | 207,144 |
| 2024-04-19 | 7,830.00 | 7,990.00 | 7,800.00 | 7,900.00 | 5,904.39 | 296,763 |
| 2024-04-18 | 7,710.00 | 7,910.00 | 7,700.00 | 7,810.00 | 5,837.12 | 251,342 |
| 2024-04-17 | 7,650.00 | 7,760.00 | 7,620.00 | 7,700.00 | 5,754.91 | 295,654 |
| 2024-04-16 | 7,570.00 | 7,680.00 | 7,570.00 | 7,650.00 | 5,717.54 | 263,945 |
| 2024-04-15 | 7,600.00 | 7,650.00 | 7,500.00 | 7,630.00 | 5,702.59 | 419,347 |
| 2024-04-12 | 7,850.00 | 7,860.00 | 7,600.00 | 7,650.00 | 5,717.54 | 655,371 |
| 2024-04-11 | 7,890.00 | 7,930.00 | 7,780.00 | 7,870.00 | 5,881.96 | 745,506 |
| 2024-04-09 | 8,000.00 | 8,040.00 | 7,940.00 | 7,960.00 | 5,949.23 | 335,181 |
| 2024-04-08 | 7,910.00 | 8,040.00 | 7,860.00 | 8,040.00 | 6,009.02 | 373,710 |
| 2024-04-05 | 7,930.00 | 8,020.00 | 7,870.00 | 7,890.00 | 5,896.91 | 423,989 |
| 2024-04-04 | 7,970.00 | 8,050.00 | 7,900.00 | 7,930.00 | 5,926.81 | 444,341 |
| 2024-04-03 | 8,050.00 | 8,130.00 | 7,970.00 | 8,030.00 | 6,001.55 | 594,444 |
| 2024-04-02 | 7,820.00 | 8,170.00 | 7,820.00 | 8,140.00 | 6,083.76 | 1,559,807 |
| 2024-04-01 | 8,220.00 | 8,370.00 | 8,170.00 | 8,330.00 | 5,822.17 | 842,423 |
| 2024-03-29 | 8,320.00 | 8,370.00 | 8,150.00 | 8,300.00 | 5,801.21 | 613,720 |
| 2024-03-28 | 8,190.00 | 8,390.00 | 8,190.00 | 8,320.00 | 5,815.18 | 788,314 |
| 2024-03-27 | 8,190.00 | 8,250.00 | 8,140.00 | 8,170.00 | 5,710.34 | 454,101 |
| 2024-03-26 | 8,350.00 | 8,370.00 | 8,140.00 | 8,170.00 | 5,710.34 | 663,330 |
| 2024-03-25 | 8,480.00 | 8,540.00 | 8,250.00 | 8,350.00 | 5,836.15 | 589,182 |
| 2024-03-22 | 8,360.00 | 8,550.00 | 8,340.00 | 8,510.00 | 5,947.98 | 583,288 |
| 2024-03-21 | 8,300.00 | 8,370.00 | 8,270.00 | 8,350.00 | 5,836.15 | 449,712 |
| 2024-03-20 | 8,300.00 | 8,440.00 | 8,210.00 | 8,260.00 | 5,773.25 | 452,212 |
| 2024-03-19 | 8,340.00 | 8,450.00 | 8,280.00 | 8,280.00 | 5,787.23 | 599,154 |
| 2024-03-18 | 8,310.00 | 8,360.00 | 8,200.00 | 8,350.00 | 5,836.15 | 433,074 |
| 2024-03-15 | 8,350.00 | 8,470.00 | 8,320.00 | 8,320.00 | 5,815.18 | 630,679 |
| 2024-03-14 | 8,150.00 | 8,420.00 | 8,120.00 | 8,370.00 | 5,850.13 | 629,020 |
| 2024-03-13 | 8,050.00 | 8,180.00 | 8,040.00 | 8,150.00 | 5,696.36 | 267,303 |
| 2024-03-12 | 8,060.00 | 8,140.00 | 8,000.00 | 8,040.00 | 5,619.48 | 267,081 |
| 2024-03-11 | 8,230.00 | 8,230.00 | 8,030.00 | 8,050.00 | 5,626.47 | 351,919 |
| 2024-03-08 | 8,390.00 | 8,390.00 | 8,200.00 | 8,230.00 | 5,752.28 | 411,048 |
| 2024-03-07 | 8,130.00 | 8,420.00 | 8,080.00 | 8,350.00 | 5,836.15 | 1,171,442 |
| 2024-03-06 | 8,070.00 | 8,160.00 | 8,030.00 | 8,080.00 | 5,647.44 | 248,063 |
| 2024-03-05 | 8,000.00 | 8,130.00 | 8,000.00 | 8,080.00 | 5,647.44 | 374,707 |
| 2024-03-04 | 8,040.00 | 8,080.00 | 7,960.00 | 8,010.00 | 5,598.51 | 560,814 |
| 2024-02-29 | 7,930.00 | 8,160.00 | 7,930.00 | 8,040.00 | 5,619.48 | 827,577 |
| 2024-02-28 | 7,940.00 | 8,010.00 | 7,870.00 | 8,010.00 | 5,598.51 | 305,255 |
| 2024-02-27 | 7,900.00 | 8,030.00 | 7,880.00 | 7,910.00 | 5,528.62 | 333,333 |
| 2024-02-26 | 7,970.00 | 8,000.00 | 7,850.00 | 7,930.00 | 5,542.60 | 373,135 |
| 2024-02-23 | 7,860.00 | 8,070.00 | 7,860.00 | 8,020.00 | 5,605.50 | 598,155 |
| 2024-02-22 | 7,930.00 | 7,930.00 | 7,780.00 | 7,860.00 | 5,493.67 | 496,240 |
| 2024-02-21 | 7,910.00 | 7,950.00 | 7,830.00 | 7,930.00 | 5,542.60 | 536,464 |
| 2024-02-20 | 8,210.00 | 8,280.00 | 7,860.00 | 7,910.00 | 5,528.62 | 710,074 |
| 2024-02-19 | 8,010.00 | 8,330.00 | 8,010.00 | 8,190.00 | 5,724.32 | 1,163,850 |
| 2024-02-16 | 7,920.00 | 8,030.00 | 7,910.00 | 8,030.00 | 5,612.49 | 647,339 |
| 2024-02-15 | 7,970.00 | 7,990.00 | 7,840.00 | 7,940.00 | 5,549.59 | 378,461 |
| 2024-02-14 | 7,870.00 | 8,000.00 | 7,860.00 | 7,960.00 | 5,563.57 | 426,774 |
| 2024-02-13 | 8,000.00 | 8,190.00 | 7,890.00 | 7,910.00 | 5,528.62 | 797,088 |
| 2024-02-08 | 7,980.00 | 8,070.00 | 7,900.00 | 7,990.00 | 5,584.53 | 432,911 |
| 2024-02-07 | 7,820.00 | 7,990.00 | 7,800.00 | 7,980.00 | 5,577.54 | 395,543 |
| 2024-02-06 | 7,910.00 | 7,990.00 | 7,800.00 | 7,850.00 | 5,486.68 | 467,568 |
| 2024-02-05 | 7,870.00 | 8,000.00 | 7,760.00 | 7,960.00 | 5,563.57 | 905,474 |
| 2024-02-02 | 7,820.00 | 7,960.00 | 7,490.00 | 7,820.00 | 5,465.71 | 1,613,174 |
| 2024-02-01 | 7,580.00 | 7,960.00 | 7,470.00 | 7,810.00 | 5,458.72 | 1,570,063 |
| 2024-01-31 | 7,380.00 | 7,590.00 | 7,380.00 | 7,580.00 | 5,297.97 | 635,821 |
| 2024-01-30 | 7,410.00 | 7,480.00 | 7,360.00 | 7,380.00 | 5,158.18 | 595,263 |
| 2024-01-29 | 7,230.00 | 7,410.00 | 7,180.00 | 7,400.00 | 5,172.16 | 479,446 |
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.