Korean Reinsu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8,100.00 | 8,160.00 | 7,970.00 | 8,000.00 | 7,174.95 | 256,273 |
| 2025-01-21 | 8,210.00 | 8,210.00 | 8,080.00 | 8,100.00 | 7,264.64 | 176,808 |
| 2025-01-20 | 8,300.00 | 8,300.00 | 8,100.00 | 8,150.00 | 7,309.48 | 124,093 |
| 2025-01-17 | 8,110.00 | 8,250.00 | 8,100.00 | 8,250.00 | 7,399.17 | 131,729 |
| 2025-01-16 | 8,400.00 | 8,400.00 | 8,100.00 | 8,110.00 | 7,273.61 | 194,243 |
| 2025-01-15 | 8,070.00 | 8,400.00 | 8,070.00 | 8,340.00 | 7,479.89 | 511,826 |
| 2025-01-14 | 8,050.00 | 8,130.00 | 8,020.00 | 8,080.00 | 7,246.70 | 176,709 |
| 2025-01-13 | 8,220.00 | 8,240.00 | 8,020.00 | 8,050.00 | 7,219.80 | 388,976 |
| 2025-01-10 | 8,070.00 | 8,300.00 | 8,070.00 | 8,240.00 | 7,390.20 | 322,210 |
| 2025-01-09 | 8,120.00 | 8,150.00 | 8,050.00 | 8,100.00 | 7,264.64 | 216,378 |
| 2025-01-08 | 8,020.00 | 8,120.00 | 7,980.00 | 8,120.00 | 7,282.58 | 190,272 |
| 2025-01-07 | 7,930.00 | 8,080.00 | 7,890.00 | 8,040.00 | 7,210.83 | 403,361 |
| 2025-01-06 | 7,980.00 | 8,070.00 | 7,850.00 | 7,870.00 | 7,058.36 | 524,316 |
| 2025-01-03 | 7,970.00 | 8,040.00 | 7,950.00 | 7,980.00 | 7,157.02 | 174,796 |
| 2025-01-02 | 7,950.00 | 8,080.00 | 7,930.00 | 8,030.00 | 7,201.86 | 145,391 |
| 2024-12-30 | 8,050.00 | 8,090.00 | 7,890.00 | 7,950.00 | 7,130.11 | 206,726 |
| 2024-12-27 | 8,050.00 | 8,140.00 | 7,900.00 | 8,120.00 | 7,282.58 | 165,851 |
| 2024-12-26 | 8,230.00 | 8,230.00 | 8,050.00 | 8,120.00 | 7,282.58 | 184,632 |
| 2024-12-24 | 8,080.00 | 8,260.00 | 8,060.00 | 8,230.00 | 7,381.23 | 226,370 |
| 2024-12-23 | 7,900.00 | 8,060.00 | 7,900.00 | 8,060.00 | 7,228.77 | 107,187 |
| 2024-12-20 | 7,970.00 | 7,980.00 | 7,840.00 | 7,950.00 | 7,130.11 | 270,164 |
| 2024-12-19 | 7,900.00 | 8,090.00 | 7,870.00 | 8,000.00 | 7,174.95 | 199,078 |
| 2024-12-18 | 7,850.00 | 8,030.00 | 7,820.00 | 7,940.00 | 7,121.14 | 274,574 |
| 2024-12-17 | 8,000.00 | 8,010.00 | 7,780.00 | 7,800.00 | 6,995.58 | 1,075,496 |
| 2024-12-16 | 8,170.00 | 8,190.00 | 7,950.00 | 7,970.00 | 7,148.05 | 331,140 |
| 2024-12-13 | 8,180.00 | 8,250.00 | 8,020.00 | 8,110.00 | 7,273.61 | 320,358 |
| 2024-12-12 | 8,140.00 | 8,180.00 | 8,050.00 | 8,170.00 | 7,327.42 | 366,437 |
| 2024-12-11 | 7,990.00 | 8,130.00 | 7,990.00 | 8,060.00 | 7,228.77 | 216,788 |
| 2024-12-10 | 7,850.00 | 8,050.00 | 7,830.00 | 7,990.00 | 7,165.98 | 442,630 |
| 2024-12-09 | 7,790.00 | 7,990.00 | 7,790.00 | 7,870.00 | 7,058.36 | 446,324 |
| 2024-12-06 | 7,950.00 | 8,010.00 | 7,890.00 | 7,950.00 | 7,130.11 | 499,690 |
| 2024-12-05 | 8,230.00 | 8,260.00 | 7,880.00 | 7,890.00 | 7,076.30 | 541,109 |
| 2024-12-04 | 8,390.00 | 8,490.00 | 8,160.00 | 8,230.00 | 7,381.23 | 471,776 |
| 2024-12-03 | 8,160.00 | 8,550.00 | 8,130.00 | 8,500.00 | 7,623.39 | 634,721 |
| 2024-12-02 | 8,190.00 | 8,240.00 | 8,060.00 | 8,130.00 | 7,291.55 | 176,333 |
| 2024-11-29 | 8,220.00 | 8,240.00 | 7,990.00 | 8,110.00 | 7,273.61 | 218,212 |
| 2024-11-28 | 8,030.00 | 8,240.00 | 8,020.00 | 8,220.00 | 7,372.26 | 328,300 |
| 2024-11-27 | 7,850.00 | 8,060.00 | 7,850.00 | 8,030.00 | 7,201.86 | 333,394 |
| 2024-11-26 | 7,880.00 | 7,920.00 | 7,730.00 | 7,900.00 | 7,085.27 | 242,212 |
| 2024-11-25 | 7,850.00 | 7,920.00 | 7,700.00 | 7,920.00 | 7,103.20 | 268,276 |
| 2024-11-22 | 7,950.00 | 7,990.00 | 7,850.00 | 7,900.00 | 7,085.27 | 158,158 |
| 2024-11-21 | 7,950.00 | 8,040.00 | 7,940.00 | 7,940.00 | 7,121.14 | 115,883 |
| 2024-11-20 | 7,990.00 | 8,090.00 | 7,970.00 | 8,000.00 | 7,174.95 | 142,467 |
| 2024-11-19 | 8,100.00 | 8,140.00 | 7,960.00 | 7,990.00 | 7,165.98 | 132,664 |
| 2024-11-18 | 8,130.00 | 8,180.00 | 8,050.00 | 8,070.00 | 7,237.73 | 209,304 |
| 2024-11-15 | 7,970.00 | 8,180.00 | 7,920.00 | 8,130.00 | 7,291.55 | 333,882 |
| 2024-11-14 | 7,890.00 | 8,020.00 | 7,830.00 | 7,920.00 | 7,103.20 | 198,889 |
| 2024-11-13 | 7,890.00 | 7,930.00 | 7,780.00 | 7,890.00 | 7,076.30 | 190,985 |
| 2024-11-12 | 7,960.00 | 8,000.00 | 7,890.00 | 7,890.00 | 7,076.30 | 175,071 |
| 2024-11-11 | 8,000.00 | 8,010.00 | 7,840.00 | 7,940.00 | 7,121.14 | 244,607 |
| 2024-11-08 | 8,120.00 | 8,120.00 | 7,970.00 | 8,010.00 | 7,183.92 | 230,152 |
| 2024-11-07 | 8,100.00 | 8,130.00 | 8,020.00 | 8,040.00 | 7,210.83 | 188,652 |
| 2024-11-06 | 8,080.00 | 8,120.00 | 7,890.00 | 8,120.00 | 7,282.58 | 332,762 |
| 2024-11-05 | 9,280.00 | 9,550.00 | 9,280.00 | 9,520.00 | 7,115.16 | 408,300 |
| 2024-11-04 | 9,440.00 | 9,450.00 | 9,260.00 | 9,390.00 | 7,018.00 | 326,028 |
| 2024-11-01 | 9,450.00 | 9,530.00 | 9,380.00 | 9,420.00 | 7,040.42 | 316,437 |
| 2024-10-31 | 9,320.00 | 9,440.00 | 9,250.00 | 9,440.00 | 7,055.37 | 371,173 |
| 2024-10-30 | 9,200.00 | 9,380.00 | 9,120.00 | 9,360.00 | 6,995.58 | 387,894 |
| 2024-10-29 | 9,100.00 | 9,270.00 | 9,100.00 | 9,170.00 | 6,853.57 | 173,600 |
| 2024-10-28 | 9,190.00 | 9,200.00 | 8,900.00 | 9,160.00 | 6,846.10 | 304,297 |
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.