Korean Reinsu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7,970.00 | 7,990.00 | 7,910.00 | 7,980.00 | 7,638.51 | 194,344 |
| 2025-04-22 | 7,900.00 | 7,990.00 | 7,850.00 | 7,970.00 | 7,628.94 | 294,625 |
| 2025-04-21 | 7,910.00 | 7,950.00 | 7,860.00 | 7,950.00 | 7,609.80 | 63,126 |
| 2025-04-18 | 7,810.00 | 7,940.00 | 7,810.00 | 7,910.00 | 7,571.51 | 106,411 |
| 2025-04-17 | 7,800.00 | 7,850.00 | 7,730.00 | 7,810.00 | 7,475.79 | 116,455 |
| 2025-04-16 | 7,800.00 | 7,880.00 | 7,790.00 | 7,790.00 | 7,456.64 | 60,902 |
| 2025-04-15 | 7,670.00 | 7,840.00 | 7,670.00 | 7,840.00 | 7,504.50 | 104,451 |
| 2025-04-14 | 7,660.00 | 7,690.00 | 7,610.00 | 7,670.00 | 7,341.78 | 88,805 |
| 2025-04-11 | 7,590.00 | 7,660.00 | 7,530.00 | 7,660.00 | 7,332.21 | 204,743 |
| 2025-04-10 | 7,520.00 | 7,670.00 | 7,500.00 | 7,640.00 | 7,313.06 | 170,920 |
| 2025-04-09 | 7,470.00 | 7,470.00 | 7,320.00 | 7,360.00 | 7,045.05 | 251,259 |
| 2025-04-08 | 7,530.00 | 7,530.00 | 7,400.00 | 7,400.00 | 7,083.33 | 231,308 |
| 2025-04-07 | 7,590.00 | 7,630.00 | 7,360.00 | 7,420.00 | 7,102.48 | 427,748 |
| 2025-04-04 | 7,690.00 | 7,800.00 | 7,650.00 | 7,710.00 | 7,380.07 | 179,088 |
| 2025-04-03 | 7,660.00 | 7,860.00 | 7,610.00 | 7,800.00 | 7,466.22 | 228,857 |
| 2025-04-02 | 7,820.00 | 7,820.00 | 7,690.00 | 7,690.00 | 7,360.92 | 334,327 |
| 2025-04-01 | 7,800.00 | 7,870.00 | 7,730.00 | 7,800.00 | 7,466.22 | 690,981 |
| 2025-03-31 | 8,200.00 | 8,230.00 | 8,130.00 | 8,170.00 | 7,327.42 | 495,812 |
| 2025-03-28 | 8,180.00 | 8,270.00 | 8,140.00 | 8,240.00 | 7,390.20 | 447,786 |
| 2025-03-27 | 8,150.00 | 8,220.00 | 8,140.00 | 8,180.00 | 7,336.39 | 167,113 |
| 2025-03-26 | 8,230.00 | 8,280.00 | 8,140.00 | 8,140.00 | 7,300.52 | 243,543 |
| 2025-03-25 | 8,140.00 | 8,280.00 | 8,110.00 | 8,230.00 | 7,381.23 | 609,435 |
| 2025-03-24 | 8,110.00 | 8,170.00 | 8,080.00 | 8,140.00 | 7,300.52 | 192,918 |
| 2025-03-21 | 8,110.00 | 8,110.00 | 8,060.00 | 8,110.00 | 7,273.61 | 147,324 |
| 2025-03-20 | 8,130.00 | 8,150.00 | 8,080.00 | 8,100.00 | 7,264.64 | 159,479 |
| 2025-03-19 | 8,150.00 | 8,150.00 | 8,060.00 | 8,100.00 | 7,264.64 | 210,589 |
| 2025-03-18 | 8,080.00 | 8,150.00 | 8,080.00 | 8,110.00 | 7,273.61 | 123,288 |
| 2025-03-17 | 8,070.00 | 8,100.00 | 8,030.00 | 8,080.00 | 7,246.70 | 234,588 |
| 2025-03-14 | 8,120.00 | 8,150.00 | 8,050.00 | 8,060.00 | 7,228.77 | 244,297 |
| 2025-03-13 | 8,110.00 | 8,140.00 | 8,080.00 | 8,120.00 | 7,282.58 | 133,808 |
| 2025-03-12 | 8,090.00 | 8,120.00 | 8,040.00 | 8,100.00 | 7,264.64 | 188,903 |
| 2025-03-11 | 8,060.00 | 8,100.00 | 8,050.00 | 8,090.00 | 7,255.67 | 161,966 |
| 2025-03-10 | 8,060.00 | 8,150.00 | 8,030.00 | 8,110.00 | 7,273.61 | 240,314 |
| 2025-03-07 | 8,110.00 | 8,150.00 | 8,040.00 | 8,060.00 | 7,228.77 | 262,929 |
| 2025-03-06 | 8,140.00 | 8,160.00 | 8,080.00 | 8,110.00 | 7,273.61 | 161,259 |
| 2025-03-05 | 8,020.00 | 8,180.00 | 8,020.00 | 8,180.00 | 7,336.39 | 260,767 |
| 2025-03-04 | 8,050.00 | 8,100.00 | 8,010.00 | 8,010.00 | 7,183.92 | 254,596 |
| 2025-02-28 | 8,140.00 | 8,200.00 | 8,040.00 | 8,040.00 | 7,210.83 | 604,326 |
| 2025-02-27 | 8,120.00 | 8,200.00 | 8,120.00 | 8,190.00 | 7,345.36 | 206,189 |
| 2025-02-26 | 8,190.00 | 8,210.00 | 8,110.00 | 8,120.00 | 7,282.58 | 215,956 |
| 2025-02-25 | 8,220.00 | 8,260.00 | 8,110.00 | 8,160.00 | 7,318.45 | 293,314 |
| 2025-02-24 | 8,200.00 | 8,290.00 | 8,170.00 | 8,220.00 | 7,372.26 | 203,639 |
| 2025-02-21 | 8,280.00 | 8,300.00 | 8,200.00 | 8,220.00 | 7,372.26 | 242,402 |
| 2025-02-20 | 8,260.00 | 8,280.00 | 8,200.00 | 8,280.00 | 7,426.08 | 289,493 |
| 2025-02-19 | 8,250.00 | 8,260.00 | 8,190.00 | 8,210.00 | 7,363.30 | 268,260 |
| 2025-02-18 | 8,330.00 | 8,340.00 | 8,150.00 | 8,240.00 | 7,390.20 | 305,380 |
| 2025-02-17 | 8,160.00 | 8,380.00 | 8,140.00 | 8,340.00 | 7,479.89 | 253,606 |
| 2025-02-14 | 8,170.00 | 8,340.00 | 8,140.00 | 8,160.00 | 7,318.45 | 289,742 |
| 2025-02-13 | 8,220.00 | 8,220.00 | 8,000.00 | 8,120.00 | 7,282.58 | 379,211 |
| 2025-02-12 | 8,240.00 | 8,240.00 | 8,150.00 | 8,200.00 | 7,354.33 | 124,724 |
| 2025-02-11 | 8,160.00 | 8,220.00 | 8,130.00 | 8,200.00 | 7,354.33 | 138,585 |
| 2025-02-10 | 8,170.00 | 8,290.00 | 8,100.00 | 8,160.00 | 7,318.45 | 257,119 |
| 2025-02-07 | 8,140.00 | 8,180.00 | 8,060.00 | 8,180.00 | 7,336.39 | 856,019 |
| 2025-02-06 | 8,090.00 | 8,170.00 | 8,060.00 | 8,170.00 | 7,327.42 | 222,626 |
| 2025-02-05 | 8,160.00 | 8,190.00 | 8,090.00 | 8,100.00 | 7,264.64 | 109,327 |
| 2025-02-04 | 8,250.00 | 8,270.00 | 8,120.00 | 8,130.00 | 7,291.55 | 164,207 |
| 2025-02-03 | 8,240.00 | 8,250.00 | 8,120.00 | 8,210.00 | 7,363.30 | 242,916 |
| 2025-01-31 | 8,140.00 | 8,240.00 | 8,070.00 | 8,240.00 | 7,390.20 | 188,843 |
| 2025-01-24 | 8,070.00 | 8,160.00 | 8,070.00 | 8,140.00 | 7,300.52 | 128,995 |
| 2025-01-23 | 8,060.00 | 8,090.00 | 8,010.00 | 8,020.00 | 7,192.89 | 157,315 |
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.