Korean Reinsu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9,120.00 | 9,230.00 | 9,050.00 | 9,200.00 | 6,875.99 | 389,928 |
| 2024-10-24 | 9,120.00 | 9,270.00 | 9,020.00 | 9,100.00 | 6,801.26 | 331,391 |
| 2024-10-23 | 8,800.00 | 9,190.00 | 8,790.00 | 8,980.00 | 6,711.57 | 613,614 |
| 2024-10-22 | 8,740.00 | 8,830.00 | 8,650.00 | 8,800.00 | 6,577.04 | 157,540 |
| 2024-10-21 | 8,520.00 | 8,770.00 | 8,520.00 | 8,740.00 | 6,532.19 | 235,184 |
| 2024-10-18 | 8,450.00 | 8,630.00 | 8,400.00 | 8,520.00 | 6,367.77 | 199,898 |
| 2024-10-17 | 8,430.00 | 8,490.00 | 8,370.00 | 8,440.00 | 6,307.98 | 179,620 |
| 2024-10-16 | 8,460.00 | 8,480.00 | 8,410.00 | 8,410.00 | 6,285.56 | 259,514 |
| 2024-10-15 | 8,530.00 | 8,540.00 | 8,400.00 | 8,470.00 | 6,330.40 | 109,535 |
| 2024-10-14 | 8,480.00 | 8,530.00 | 8,440.00 | 8,500.00 | 6,352.82 | 97,254 |
| 2024-10-11 | 8,450.00 | 8,480.00 | 8,390.00 | 8,430.00 | 6,300.50 | 76,067 |
| 2024-10-10 | 8,500.00 | 8,520.00 | 8,390.00 | 8,390.00 | 6,270.61 | 107,947 |
| 2024-10-08 | 8,580.00 | 8,630.00 | 8,410.00 | 8,410.00 | 6,285.56 | 260,824 |
| 2024-10-07 | 8,450.00 | 8,670.00 | 8,430.00 | 8,670.00 | 6,479.88 | 207,499 |
| 2024-10-04 | 8,310.00 | 8,480.00 | 8,280.00 | 8,450.00 | 6,315.45 | 174,932 |
| 2024-10-02 | 8,250.00 | 8,370.00 | 8,190.00 | 8,310.00 | 6,210.82 | 164,933 |
| 2024-09-30 | 8,360.00 | 8,370.00 | 8,240.00 | 8,240.00 | 6,158.50 | 191,636 |
| 2024-09-27 | 8,450.00 | 8,510.00 | 8,310.00 | 8,310.00 | 6,210.82 | 231,492 |
| 2024-09-26 | 8,340.00 | 8,620.00 | 8,280.00 | 8,500.00 | 6,352.82 | 239,677 |
| 2024-09-25 | 8,450.00 | 8,450.00 | 8,260.00 | 8,260.00 | 6,173.45 | 209,036 |
| 2024-09-24 | 8,480.00 | 8,540.00 | 8,430.00 | 8,450.00 | 6,315.45 | 131,101 |
| 2024-09-23 | 8,420.00 | 8,490.00 | 8,330.00 | 8,420.00 | 6,293.03 | 167,786 |
| 2024-09-20 | 8,550.00 | 8,570.00 | 8,340.00 | 8,350.00 | 6,240.71 | 290,331 |
| 2024-09-19 | 8,690.00 | 8,730.00 | 8,460.00 | 8,480.00 | 6,337.87 | 194,984 |
| 2024-09-13 | 8,340.00 | 8,660.00 | 8,330.00 | 8,660.00 | 6,472.40 | 261,112 |
| 2024-09-12 | 8,320.00 | 8,340.00 | 8,160.00 | 8,340.00 | 6,233.24 | 188,444 |
| 2024-09-11 | 8,340.00 | 8,400.00 | 8,190.00 | 8,210.00 | 6,136.08 | 263,689 |
| 2024-09-10 | 8,410.00 | 8,570.00 | 8,340.00 | 8,340.00 | 6,233.24 | 155,642 |
| 2024-09-09 | 8,390.00 | 8,450.00 | 8,260.00 | 8,390.00 | 6,270.61 | 162,502 |
| 2024-09-06 | 8,530.00 | 8,580.00 | 8,460.00 | 8,470.00 | 6,330.40 | 101,633 |
| 2024-09-05 | 8,670.00 | 8,690.00 | 8,530.00 | 8,590.00 | 6,420.09 | 140,226 |
| 2024-09-04 | 8,650.00 | 8,750.00 | 8,580.00 | 8,670.00 | 6,479.88 | 177,794 |
| 2024-09-03 | 8,830.00 | 8,940.00 | 8,710.00 | 8,710.00 | 6,509.77 | 202,537 |
| 2024-09-02 | 8,540.00 | 8,850.00 | 8,470.00 | 8,830.00 | 6,599.46 | 274,740 |
| 2024-08-30 | 8,550.00 | 8,600.00 | 8,470.00 | 8,470.00 | 6,330.40 | 184,476 |
| 2024-08-29 | 8,650.00 | 8,750.00 | 8,520.00 | 8,550.00 | 6,390.19 | 233,605 |
| 2024-08-28 | 8,720.00 | 8,760.00 | 8,580.00 | 8,650.00 | 6,464.93 | 141,124 |
| 2024-08-27 | 8,930.00 | 8,930.00 | 8,620.00 | 8,720.00 | 6,517.25 | 241,159 |
| 2024-08-26 | 8,900.00 | 9,000.00 | 8,880.00 | 8,930.00 | 6,674.20 | 163,360 |
| 2024-08-23 | 8,830.00 | 8,960.00 | 8,800.00 | 8,900.00 | 6,651.78 | 192,535 |
| 2024-08-22 | 8,830.00 | 8,880.00 | 8,780.00 | 8,880.00 | 6,636.83 | 174,631 |
| 2024-08-21 | 8,900.00 | 8,960.00 | 8,680.00 | 8,830.00 | 6,599.46 | 241,939 |
| 2024-08-20 | 8,850.00 | 8,960.00 | 8,800.00 | 8,890.00 | 6,644.30 | 304,063 |
| 2024-08-19 | 8,480.00 | 8,870.00 | 8,470.00 | 8,800.00 | 6,577.04 | 463,749 |
| 2024-08-16 | 8,560.00 | 8,630.00 | 8,390.00 | 8,480.00 | 6,337.87 | 229,438 |
| 2024-08-14 | 8,390.00 | 8,720.00 | 8,390.00 | 8,590.00 | 6,420.09 | 453,343 |
| 2024-08-13 | 8,230.00 | 8,460.00 | 8,190.00 | 8,440.00 | 6,307.98 | 302,722 |
| 2024-08-12 | 8,140.00 | 8,250.00 | 8,140.00 | 8,220.00 | 6,143.55 | 87,269 |
| 2024-08-09 | 8,130.00 | 8,190.00 | 8,100.00 | 8,140.00 | 6,083.76 | 131,336 |
| 2024-08-08 | 8,010.00 | 8,220.00 | 8,010.00 | 8,130.00 | 6,076.29 | 181,553 |
| 2024-08-07 | 8,000.00 | 8,120.00 | 7,970.00 | 8,020.00 | 5,994.07 | 157,144 |
| 2024-08-06 | 7,930.00 | 8,100.00 | 7,890.00 | 7,960.00 | 5,949.23 | 416,484 |
| 2024-08-05 | 8,100.00 | 8,100.00 | 7,800.00 | 7,880.00 | 5,889.44 | 1,006,979 |
| 2024-08-02 | 8,350.00 | 8,370.00 | 8,110.00 | 8,160.00 | 6,098.71 | 286,102 |
| 2024-08-01 | 8,310.00 | 8,460.00 | 8,250.00 | 8,370.00 | 6,255.66 | 208,151 |
| 2024-07-31 | 8,410.00 | 8,490.00 | 8,310.00 | 8,310.00 | 6,210.82 | 212,539 |
| 2024-07-30 | 8,220.00 | 8,500.00 | 8,200.00 | 8,440.00 | 6,307.98 | 651,948 |
| 2024-07-29 | 8,060.00 | 8,310.00 | 8,050.00 | 8,220.00 | 6,143.55 | 306,143 |
| 2024-07-26 | 8,030.00 | 8,150.00 | 8,030.00 | 8,060.00 | 6,023.97 | 128,173 |
| 2024-07-25 | 8,010.00 | 8,110.00 | 8,010.00 | 8,060.00 | 6,023.97 | 223,104 |
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.