Korean Reinsu historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12,450.00	12,480.00	12,230.00	12,430.00	12,430.00	156,765
2026-04-17	12,240.00	12,500.00	12,070.00	12,310.00	12,310.00	446,058
2026-04-16	12,150.00	12,400.00	12,060.00	12,180.00	12,180.00	437,729
2026-04-15	12,050.00	12,160.00	11,940.00	12,120.00	12,120.00	230,539
2026-04-14	11,900.00	12,030.00	11,820.00	11,970.00	11,970.00	262,916
2026-04-13	11,850.00	11,850.00	11,715.00	11,800.00	11,800.00	164,777
2026-04-10	11,920.00	12,070.00	11,820.00	11,940.00	11,940.00	232,597
2026-04-09	11,950.00	12,080.00	11,800.00	11,850.00	11,850.00	187,020
2026-04-08	12,300.00	12,350.00	11,780.00	11,910.00	11,910.00	819,193
2026-04-07	12,230.00	12,240.00	12,000.00	12,150.00	12,150.00	159,374
2026-04-06	12,200.00	12,610.00	11,980.00	12,180.00	12,180.00	166,878
2026-04-03	12,290.00	12,450.00	12,100.00	12,180.00	12,180.00	112,906
2026-04-02	12,470.00	12,610.00	11,900.00	12,200.00	12,200.00	259,200
2026-04-01	12,500.00	12,550.00	12,180.00	12,450.00	12,450.00	447,673
2026-03-31	12,830.00	12,880.00	12,210.00	12,240.00	12,240.00	628,521
2026-03-30	13,270.00	13,430.00	13,010.00	13,320.00	12,750.00	820,287
2026-03-27	13,260.00	13,430.00	12,880.00	13,330.00	12,759.57	409,119
2026-03-26	13,470.00	13,500.00	13,300.00	13,350.00	12,778.72	352,419
2026-03-25	13,300.00	13,470.00	13,280.00	13,380.00	12,807.43	208,447
2026-03-24	13,140.00	13,320.00	12,940.00	13,250.00	12,683.00	227,353
2026-03-23	13,150.00	13,150.00	12,860.00	12,900.00	12,347.97	298,109
2026-03-20	13,100.00	13,390.00	13,090.00	13,170.00	12,606.42	365,844
2026-03-19	13,190.00	13,330.00	13,070.00	13,100.00	12,539.41	190,514
2026-03-18	13,170.00	13,390.00	13,170.00	13,380.00	12,807.43	222,247
2026-03-17	13,070.00	13,240.00	12,950.00	13,150.00	12,587.27	215,635
2026-03-16	13,120.00	13,190.00	12,930.00	12,950.00	12,395.83	321,044
2026-03-13	13,590.00	13,590.00	13,020.00	13,160.00	12,596.85	612,924
2026-03-12	13,690.00	13,710.00	13,270.00	13,710.00	13,123.31	377,558
2026-03-11	13,240.00	13,690.00	13,110.00	13,560.00	12,979.73	275,123
2026-03-10	12,960.00	12,990.00	12,510.00	12,840.00	12,290.54	231,428
2026-03-09	12,100.00	12,660.00	12,100.00	12,540.00	12,003.38	239,347
2026-03-06	12,930.00	12,930.00	12,070.00	12,790.00	12,242.68	567,978
2026-03-05	13,290.00	13,350.00	12,840.00	13,110.00	12,548.99	567,864
2026-03-04	13,320.00	13,320.00	12,000.00	12,360.00	11,831.08	1,270,199
2026-03-03	13,540.00	13,890.00	13,450.00	13,450.00	12,874.44	338,271
2026-02-27	14,380.00	14,380.00	13,770.00	13,920.00	13,324.32	561,210
2026-02-26	14,410.00	14,630.00	14,150.00	14,380.00	13,764.64	457,880
2026-02-25	14,210.00	14,520.00	14,100.00	14,270.00	13,659.35	933,685
2026-02-24	14,240.00	14,400.00	13,400.00	14,390.00	13,774.21	614,600
2026-02-23	15,330.00	15,400.00	13,940.00	14,040.00	13,439.19	2,271,640
2026-02-20	13,810.00	14,770.00	13,790.00	14,060.00	13,458.33	989,856
2026-02-19	13,590.00	13,800.00	13,410.00	13,750.00	13,161.60	1,754,691
2026-02-13	13,530.00	13,780.00	13,360.00	13,580.00	12,998.87	461,392
2026-02-12	13,300.00	13,510.00	13,100.00	13,410.00	12,836.15	610,669
2026-02-11	13,000.00	13,310.00	12,830.00	13,240.00	12,673.42	462,379
2026-02-10	12,630.00	12,980.00	12,550.00	12,840.00	12,290.54	459,353
2026-02-09	12,210.00	12,760.00	12,180.00	12,620.00	12,079.96	715,802
2026-02-06	12,150.00	12,230.00	11,780.00	12,210.00	11,687.50	787,933
2026-02-05	12,100.00	12,410.00	11,990.00	12,190.00	11,668.36	689,104
2026-02-04	11,720.00	12,280.00	11,660.00	12,220.00	11,697.07	774,600
2026-02-03	11,650.00	11,870.00	11,460.00	11,770.00	11,266.33	781,285
2026-02-02	11,800.00	12,050.00	11,430.00	11,470.00	10,979.17	494,086
2026-01-30	11,710.00	11,880.00	11,550.00	11,770.00	11,266.33	662,888
2026-01-29	11,160.00	11,870.00	11,000.00	11,690.00	11,189.75	797,222
2026-01-28	11,270.00	11,390.00	11,160.00	11,220.00	10,739.86	582,416
2026-01-27	11,120.00	11,380.00	10,990.00	11,320.00	10,835.59	492,071
2026-01-26	11,130.00	11,360.00	11,020.00	11,090.00	10,615.43	434,497
2026-01-23	11,080.00	11,140.00	11,000.00	11,090.00	10,615.43	489,688
2026-01-22	11,220.00	11,380.00	11,020.00	11,080.00	10,605.86	506,297
2026-01-21	11,140.00	11,260.00	10,980.00	11,220.00	10,739.86	413,488

← NewerPage 3 of 21 · 1,224 trading daysOlder →

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.