Korean Reinsu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,230.00 | 7,410.00 | 7,180.00 | 7,400.00 | 5,172.16 | 479,446 |
| 2024-01-26 | 7,290.00 | 7,320.00 | 7,180.00 | 7,250.00 | 5,067.32 | 285,744 |
| 2024-01-25 | 7,180.00 | 7,290.00 | 7,160.00 | 7,250.00 | 5,067.32 | 192,757 |
| 2024-01-24 | 7,120.00 | 7,200.00 | 7,050.00 | 7,160.00 | 5,004.41 | 247,531 |
| 2024-01-23 | 7,040.00 | 7,110.00 | 7,030.00 | 7,080.00 | 4,948.50 | 229,940 |
| 2024-01-22 | 6,960.00 | 7,100.00 | 6,950.00 | 7,070.00 | 4,941.51 | 300,751 |
| 2024-01-19 | 6,950.00 | 7,000.00 | 6,920.00 | 6,960.00 | 4,864.63 | 111,502 |
| 2024-01-18 | 6,990.00 | 7,000.00 | 6,880.00 | 6,930.00 | 4,843.66 | 229,835 |
| 2024-01-17 | 7,110.00 | 7,110.00 | 6,990.00 | 7,000.00 | 4,892.58 | 178,760 |
| 2024-01-16 | 7,130.00 | 7,140.00 | 7,080.00 | 7,090.00 | 4,955.49 | 108,886 |
| 2024-01-15 | 7,050.00 | 7,130.00 | 7,020.00 | 7,100.00 | 4,962.48 | 192,206 |
| 2024-01-12 | 7,030.00 | 7,100.00 | 7,000.00 | 7,020.00 | 4,906.56 | 132,038 |
| 2024-01-11 | 7,120.00 | 7,120.00 | 7,020.00 | 7,030.00 | 4,913.55 | 114,000 |
| 2024-01-10 | 7,100.00 | 7,130.00 | 7,030.00 | 7,090.00 | 4,955.49 | 130,736 |
| 2024-01-09 | 7,100.00 | 7,130.00 | 7,050.00 | 7,090.00 | 4,955.49 | 237,640 |
| 2024-01-08 | 6,900.00 | 7,150.00 | 6,900.00 | 7,100.00 | 4,962.48 | 356,869 |
| 2024-01-05 | 6,910.00 | 6,940.00 | 6,830.00 | 6,870.00 | 4,801.72 | 475,987 |
| 2024-01-04 | 7,000.00 | 7,030.00 | 6,930.00 | 6,930.00 | 4,843.66 | 325,164 |
| 2024-01-03 | 6,980.00 | 7,110.00 | 6,970.00 | 7,020.00 | 4,906.56 | 336,029 |
| 2024-01-02 | 7,100.00 | 7,110.00 | 6,950.00 | 6,980.00 | 4,878.60 | 678,783 |
| 2023-12-28 | 7,130.00 | 7,160.00 | 7,100.00 | 7,150.00 | 4,997.42 | 159,302 |
| 2023-12-27 | 7,100.00 | 7,170.00 | 7,000.00 | 7,130.00 | 4,983.44 | 514,320 |
| 2023-12-26 | 7,160.00 | 7,180.00 | 7,110.00 | 7,130.00 | 4,983.44 | 390,569 |
| 2023-12-22 | 7,170.00 | 7,200.00 | 7,100.00 | 7,140.00 | 4,990.43 | 267,789 |
| 2023-12-21 | 7,170.00 | 7,220.00 | 7,130.00 | 7,150.00 | 4,997.42 | 324,595 |
| 2023-12-20 | 7,160.00 | 7,210.00 | 7,070.00 | 7,190.00 | 5,025.38 | 417,640 |
| 2023-12-19 | 7,050.00 | 7,150.00 | 6,900.00 | 7,150.00 | 4,997.42 | 696,058 |
| 2023-12-18 | 7,120.00 | 7,140.00 | 7,020.00 | 7,040.00 | 4,920.54 | 253,228 |
| 2023-12-15 | 7,200.00 | 7,200.00 | 7,030.00 | 7,100.00 | 4,962.48 | 765,468 |
| 2023-12-14 | 7,280.00 | 7,320.00 | 7,160.00 | 7,180.00 | 5,018.39 | 376,390 |
| 2023-12-13 | 7,510.00 | 7,510.00 | 7,260.00 | 7,280.00 | 5,088.29 | 760,021 |
| 2023-12-12 | 7,530.00 | 7,570.00 | 7,450.00 | 7,510.00 | 5,249.04 | 366,483 |
| 2023-12-11 | 7,520.00 | 7,610.00 | 7,500.00 | 7,590.00 | 5,304.96 | 159,883 |
| 2023-12-08 | 7,680.00 | 7,690.00 | 7,500.00 | 7,530.00 | 5,263.02 | 336,221 |
| 2023-12-07 | 7,730.00 | 7,740.00 | 7,640.00 | 7,700.00 | 5,381.84 | 225,280 |
| 2023-12-06 | 7,810.00 | 7,830.00 | 7,700.00 | 7,730.00 | 5,402.81 | 163,218 |
| 2023-12-05 | 7,780.00 | 7,810.00 | 7,560.00 | 7,810.00 | 5,458.72 | 446,602 |
| 2023-12-04 | 7,710.00 | 7,960.00 | 7,650.00 | 7,790.00 | 5,444.75 | 433,995 |
| 2023-12-01 | 7,730.00 | 7,830.00 | 7,710.00 | 7,710.00 | 5,388.83 | 155,220 |
| 2023-11-30 | 8,040.00 | 8,040.00 | 7,700.00 | 7,730.00 | 5,402.81 | 759,815 |
| 2023-11-29 | 8,120.00 | 8,190.00 | 8,020.00 | 8,040.00 | 5,619.48 | 230,647 |
| 2023-11-28 | 7,940.00 | 8,130.00 | 7,920.00 | 8,100.00 | 5,661.42 | 258,919 |
| 2023-11-27 | 7,880.00 | 8,000.00 | 7,840.00 | 7,940.00 | 5,549.59 | 397,651 |
| 2023-11-24 | 7,780.00 | 7,930.00 | 7,750.00 | 7,890.00 | 5,514.64 | 269,717 |
| 2023-11-23 | 7,870.00 | 7,870.00 | 7,700.00 | 7,720.00 | 5,395.82 | 287,196 |
| 2023-11-22 | 7,790.00 | 7,880.00 | 7,660.00 | 7,770.00 | 5,430.77 | 373,686 |
| 2023-11-21 | 7,750.00 | 7,880.00 | 7,690.00 | 7,720.00 | 5,395.82 | 343,469 |
| 2023-11-20 | 7,750.00 | 7,760.00 | 7,510.00 | 7,740.00 | 5,409.80 | 398,580 |
| 2023-11-17 | 8,699.99 | 9,079.99 | 8,689.99 | 9,079.99 | 5,288.65 | 1,241,562 |
| 2023-11-16 | 8,589.99 | 8,699.99 | 8,529.99 | 8,619.99 | 5,020.72 | 325,678 |
| 2023-11-15 | 8,789.99 | 8,789.99 | 8,419.99 | 8,589.99 | 5,003.25 | 1,650,338 |
| 2023-11-14 | 9,139.99 | 9,169.99 | 8,999.99 | 9,039.99 | 5,265.35 | 297,222 |
| 2023-11-13 | 8,879.99 | 9,229.99 | 8,879.99 | 9,099.99 | 5,300.30 | 690,133 |
| 2023-11-10 | 8,779.99 | 8,889.99 | 8,759.99 | 8,869.99 | 5,166.33 | 152,571 |
| 2023-11-09 | 8,739.99 | 8,819.99 | 8,689.99 | 8,739.99 | 5,090.61 | 215,957 |
| 2023-11-08 | 8,849.99 | 8,959.99 | 8,669.99 | 8,739.99 | 5,090.61 | 427,443 |
| 2023-11-07 | 8,719.99 | 9,129.99 | 8,709.99 | 8,949.99 | 5,212.93 | 1,122,985 |
| 2023-11-06 | 8,629.99 | 8,749.99 | 8,499.99 | 8,539.99 | 4,974.12 | 519,175 |
| 2023-11-03 | 8,629.99 | 8,689.99 | 8,479.99 | 8,629.99 | 5,026.54 | 500,603 |
| 2023-11-02 | 8,849.99 | 8,939.99 | 8,549.99 | 8,589.99 | 5,003.25 | 465,439 |
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.