Korean Reinsu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 11,140.00 | 11,220.00 | 10,910.00 | 11,010.00 | 10,538.85 | 277,517 |
| 2025-07-22 | 11,040.00 | 11,290.00 | 11,030.00 | 11,140.00 | 10,663.29 | 623,837 |
| 2025-07-21 | 10,900.00 | 11,080.00 | 10,890.00 | 11,030.00 | 10,558.00 | 338,220 |
| 2025-07-18 | 11,400.00 | 11,430.00 | 10,840.00 | 10,990.00 | 10,519.71 | 327,394 |
| 2025-07-17 | 11,320.00 | 11,340.00 | 11,110.00 | 11,330.00 | 10,845.16 | 445,470 |
| 2025-07-16 | 11,550.00 | 11,560.00 | 11,120.00 | 11,260.00 | 10,778.15 | 516,766 |
| 2025-07-15 | 11,660.00 | 11,690.00 | 11,410.00 | 11,540.00 | 11,046.17 | 457,537 |
| 2025-07-14 | 11,180.00 | 11,600.00 | 11,180.00 | 11,600.00 | 11,103.60 | 896,006 |
| 2025-07-11 | 11,340.00 | 11,380.00 | 10,980.00 | 11,150.00 | 10,672.86 | 392,670 |
| 2025-07-10 | 11,200.00 | 11,440.00 | 11,100.00 | 11,340.00 | 10,854.73 | 517,590 |
| 2025-07-09 | 10,640.00 | 11,400.00 | 10,600.00 | 11,280.00 | 10,797.30 | 1,181,277 |
| 2025-07-08 | 10,250.00 | 10,590.00 | 10,250.00 | 10,500.00 | 10,050.68 | 490,674 |
| 2025-07-07 | 10,270.00 | 10,440.00 | 10,220.00 | 10,360.00 | 9,916.67 | 208,194 |
| 2025-07-04 | 10,200.00 | 10,400.00 | 10,170.00 | 10,280.00 | 9,840.09 | 242,004 |
| 2025-07-03 | 10,240.00 | 10,250.00 | 10,020.00 | 10,240.00 | 9,801.80 | 363,067 |
| 2025-07-02 | 10,230.00 | 10,240.00 | 10,020.00 | 10,200.00 | 9,763.51 | 239,832 |
| 2025-07-01 | 10,300.00 | 10,380.00 | 10,140.00 | 10,190.00 | 9,753.94 | 306,935 |
| 2025-06-30 | 10,310.00 | 10,340.00 | 10,180.00 | 10,240.00 | 9,801.80 | 163,755 |
| 2025-06-27 | 10,290.00 | 10,490.00 | 10,140.00 | 10,290.00 | 9,849.66 | 209,253 |
| 2025-06-26 | 10,500.00 | 10,590.00 | 10,140.00 | 10,260.00 | 9,820.95 | 368,010 |
| 2025-06-25 | 10,380.00 | 10,650.00 | 10,320.00 | 10,590.00 | 10,136.82 | 363,224 |
| 2025-06-24 | 10,290.00 | 10,320.00 | 10,190.00 | 10,320.00 | 9,878.38 | 361,314 |
| 2025-06-23 | 9,990.00 | 10,280.00 | 9,940.00 | 10,280.00 | 9,840.09 | 372,633 |
| 2025-06-20 | 10,060.00 | 10,080.00 | 9,940.00 | 9,990.00 | 9,562.50 | 370,747 |
| 2025-06-19 | 10,190.00 | 10,220.00 | 9,930.00 | 10,050.00 | 9,619.93 | 185,581 |
| 2025-06-18 | 10,000.00 | 10,200.00 | 9,700.00 | 10,140.00 | 9,706.08 | 356,009 |
| 2025-06-17 | 10,230.00 | 10,230.00 | 9,850.00 | 9,990.00 | 9,562.50 | 1,256,572 |
| 2025-06-16 | 9,960.00 | 10,180.00 | 9,870.00 | 10,150.00 | 9,715.65 | 562,075 |
| 2025-06-13 | 10,200.00 | 10,200.00 | 9,820.00 | 9,940.00 | 9,514.64 | 653,454 |
| 2025-06-12 | 9,930.00 | 10,170.00 | 9,920.00 | 10,050.00 | 9,619.93 | 485,028 |
| 2025-06-11 | 9,900.00 | 9,940.00 | 9,740.00 | 9,910.00 | 9,485.92 | 818,966 |
| 2025-06-10 | 9,900.00 | 9,990.00 | 9,720.00 | 9,860.00 | 9,438.06 | 384,557 |
| 2025-06-09 | 9,790.00 | 10,100.00 | 9,720.00 | 9,930.00 | 9,505.07 | 488,370 |
| 2025-06-05 | 9,520.00 | 9,750.00 | 9,470.00 | 9,650.00 | 9,237.05 | 473,282 |
| 2025-06-04 | 9,280.00 | 9,600.00 | 9,280.00 | 9,500.00 | 9,093.47 | 462,078 |
| 2025-06-02 | 9,240.00 | 9,390.00 | 9,160.00 | 9,270.00 | 8,873.31 | 261,679 |
| 2025-05-30 | 9,400.00 | 9,450.00 | 9,150.00 | 9,240.00 | 8,844.59 | 556,583 |
| 2025-05-29 | 9,400.00 | 9,470.00 | 9,260.00 | 9,400.00 | 8,997.75 | 255,934 |
| 2025-05-28 | 9,220.00 | 9,440.00 | 9,180.00 | 9,350.00 | 8,949.89 | 293,535 |
| 2025-05-27 | 9,450.00 | 9,500.00 | 9,030.00 | 9,130.00 | 8,739.30 | 475,441 |
| 2025-05-26 | 9,350.00 | 9,550.00 | 9,320.00 | 9,440.00 | 9,036.04 | 466,352 |
| 2025-05-23 | 9,070.00 | 9,340.00 | 9,070.00 | 9,330.00 | 8,930.74 | 286,455 |
| 2025-05-22 | 9,000.00 | 9,220.00 | 8,960.00 | 9,070.00 | 8,681.87 | 293,219 |
| 2025-05-21 | 8,850.00 | 9,070.00 | 8,740.00 | 9,070.00 | 8,681.87 | 384,378 |
| 2025-05-20 | 8,840.00 | 8,960.00 | 8,770.00 | 8,850.00 | 8,471.28 | 398,972 |
| 2025-05-19 | 8,600.00 | 8,820.00 | 8,540.00 | 8,820.00 | 8,442.57 | 573,274 |
| 2025-05-16 | 8,250.00 | 8,550.00 | 8,210.00 | 8,510.00 | 8,145.83 | 1,033,371 |
| 2025-05-15 | 8,100.00 | 8,130.00 | 8,080.00 | 8,110.00 | 7,762.95 | 162,177 |
| 2025-05-14 | 8,100.00 | 8,160.00 | 8,060.00 | 8,100.00 | 7,753.38 | 211,292 |
| 2025-05-13 | 8,190.00 | 8,190.00 | 8,030.00 | 8,110.00 | 7,762.95 | 285,285 |
| 2025-05-12 | 8,100.00 | 8,250.00 | 8,090.00 | 8,190.00 | 7,839.53 | 384,559 |
| 2025-05-09 | 8,080.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,753.38 | 178,060 |
| 2025-05-08 | 8,140.00 | 8,180.00 | 8,020.00 | 8,030.00 | 7,686.37 | 180,602 |
| 2025-05-07 | 8,180.00 | 8,180.00 | 8,060.00 | 8,140.00 | 7,791.67 | 205,636 |
| 2025-05-02 | 8,090.00 | 8,150.00 | 8,020.00 | 8,150.00 | 7,801.24 | 251,334 |
| 2025-04-30 | 7,980.00 | 8,130.00 | 7,980.00 | 8,100.00 | 7,753.38 | 463,936 |
| 2025-04-29 | 7,950.00 | 8,040.00 | 7,930.00 | 7,990.00 | 7,648.09 | 375,592 |
| 2025-04-28 | 7,960.00 | 7,990.00 | 7,940.00 | 7,940.00 | 7,600.23 | 128,670 |
| 2025-04-25 | 7,990.00 | 8,030.00 | 7,950.00 | 7,950.00 | 7,609.80 | 187,798 |
| 2025-04-24 | 7,980.00 | 8,000.00 | 7,920.00 | 7,990.00 | 7,648.09 | 207,159 |
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.