Korea Ratings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 103,100.00 | 103,100.00 | 101,800.00 | 101,800.00 | 101,800.00 | 1,560 |
| 2026-10-15 | 102,000.00 | 102,000.00 | 101,300.00 | 101,700.00 | 101,700.00 | 2,049 |
| 2026-10-14 | 104,200.00 | 104,200.00 | 100,900.00 | 103,300.00 | 103,300.00 | 631 |
| 2026-10-13 | 104,000.00 | 104,000.00 | 101,100.00 | 103,200.00 | 103,200.00 | 2,961 |
| 2026-10-12 | 103,700.00 | 104,900.00 | 103,500.00 | 103,800.00 | 103,800.00 | 1,151 |
| 2026-10-08 | 103,400.00 | 104,000.00 | 103,200.00 | 103,500.00 | 103,500.00 | 674 |
| 2026-10-07 | 103,600.00 | 103,600.00 | 102,500.00 | 103,400.00 | 103,400.00 | 1,153 |
| 2026-10-06 | 104,500.00 | 104,500.00 | 102,100.00 | 102,400.00 | 102,400.00 | 1,017 |
| 2026-10-02 | 104,400.00 | 104,400.00 | 102,700.00 | 102,800.00 | 102,800.00 | 718 |
| 2026-10-01 | 104,300.00 | 104,400.00 | 103,200.00 | 103,800.00 | 103,800.00 | 689 |
| 2026-09-30 | 105,000.00 | 105,000.00 | 103,000.00 | 104,300.00 | 104,300.00 | 664 |
| 2026-09-29 | 104,000.00 | 104,000.00 | 102,900.00 | 103,600.00 | 103,600.00 | 895 |
| 2026-09-28 | 104,000.00 | 104,000.00 | 103,500.00 | 103,500.00 | 103,500.00 | 879 |
| 2026-09-23 | 104,100.00 | 104,100.00 | 103,100.00 | 104,000.00 | 104,000.00 | 559 |
| 2026-09-22 | 103,600.00 | 104,200.00 | 103,300.00 | 104,100.00 | 104,100.00 | 574 |
| 2026-09-21 | 104,000.00 | 104,000.00 | 103,100.00 | 103,500.00 | 103,500.00 | 723 |
| 2026-09-18 | 102,800.00 | 104,000.00 | 102,800.00 | 103,300.00 | 103,300.00 | 710 |
| 2026-09-17 | 103,300.00 | 103,900.00 | 103,100.00 | 103,100.00 | 103,100.00 | 422 |
| 2026-09-16 | 104,000.00 | 104,000.00 | 102,600.00 | 103,700.00 | 103,700.00 | 788 |
| 2026-09-15 | 103,000.00 | 103,900.00 | 102,700.00 | 103,500.00 | 103,500.00 | 498 |
| 2026-09-14 | 103,700.00 | 103,700.00 | 102,600.00 | 103,500.00 | 103,500.00 | 675 |
| 2026-09-11 | 103,100.00 | 104,000.00 | 102,500.00 | 103,700.00 | 103,700.00 | 530 |
| 2026-09-10 | 102,900.00 | 103,900.00 | 102,900.00 | 103,900.00 | 103,900.00 | 1,314 |
| 2026-09-09 | 103,500.00 | 103,900.00 | 103,400.00 | 103,400.00 | 103,400.00 | 115 |
| 2026-09-08 | 102,500.00 | 104,800.00 | 101,700.00 | 102,900.00 | 102,900.00 | 756 |
| 2026-09-07 | 103,100.00 | 104,000.00 | 103,100.00 | 103,200.00 | 103,200.00 | 735 |
| 2026-09-04 | 104,700.00 | 104,700.00 | 103,400.00 | 103,900.00 | 103,900.00 | 961 |
| 2026-09-03 | 104,800.00 | 104,800.00 | 104,000.00 | 104,800.00 | 104,800.00 | 744 |
| 2026-09-02 | 105,500.00 | 105,500.00 | 103,900.00 | 104,800.00 | 104,800.00 | 1,195 |
| 2026-09-01 | 104,900.00 | 105,000.00 | 103,900.00 | 105,000.00 | 105,000.00 | 1,007 |
| 2026-08-31 | 103,900.00 | 104,700.00 | 102,900.00 | 103,800.00 | 103,800.00 | 1,255 |
| 2026-08-28 | 104,700.00 | 104,700.00 | 103,400.00 | 103,700.00 | 103,700.00 | 611 |
| 2026-08-27 | 103,600.00 | 104,300.00 | 103,000.00 | 103,900.00 | 103,900.00 | 1,163 |
| 2026-08-26 | 102,500.00 | 103,400.00 | 102,000.00 | 103,100.00 | 103,100.00 | 822 |
| 2026-08-25 | 102,200.00 | 103,000.00 | 102,000.00 | 102,300.00 | 102,300.00 | 874 |
| 2026-08-24 | 102,100.00 | 102,400.00 | 101,400.00 | 102,100.00 | 102,100.00 | 791 |
| 2026-08-21 | 101,400.00 | 102,500.00 | 100,700.00 | 101,300.00 | 101,300.00 | 1,020 |
| 2026-08-20 | 102,600.00 | 102,600.00 | 101,400.00 | 101,400.00 | 101,400.00 | 564 |
| 2026-08-19 | 102,400.00 | 104,000.00 | 100,700.00 | 101,600.00 | 101,600.00 | 912 |
| 2026-08-18 | 103,300.00 | 103,500.00 | 101,700.00 | 102,000.00 | 102,000.00 | 890 |
| 2026-08-14 | 102,200.00 | 103,700.00 | 102,200.00 | 102,900.00 | 102,900.00 | 1,173 |
| 2026-08-13 | 102,500.00 | 103,000.00 | 101,300.00 | 102,200.00 | 102,200.00 | 1,216 |
| 2026-08-12 | 103,400.00 | 103,800.00 | 102,300.00 | 102,500.00 | 102,500.00 | 840 |
| 2026-08-11 | 103,800.00 | 103,800.00 | 102,100.00 | 103,400.00 | 103,400.00 | 1,936 |
| 2026-08-10 | 103,300.00 | 103,300.00 | 101,900.00 | 102,100.00 | 102,100.00 | 887 |
| 2026-08-07 | 101,900.00 | 103,100.00 | 100,700.00 | 102,000.00 | 102,000.00 | 3,575 |
| 2026-08-06 | 101,600.00 | 102,300.00 | 100,600.00 | 101,600.00 | 101,600.00 | 1,062 |
| 2026-08-05 | 101,800.00 | 102,500.00 | 100,900.00 | 101,600.00 | 101,600.00 | 1,339 |
| 2026-08-04 | 101,700.00 | 102,000.00 | 100,500.00 | 101,600.00 | 101,600.00 | 1,106 |
| 2026-08-03 | 99,900.00 | 102,000.00 | 99,900.00 | 101,700.00 | 101,700.00 | 1,390 |
| 2026-07-31 | 101,000.00 | 101,900.00 | 100,300.00 | 101,300.00 | 101,300.00 | 993 |
| 2026-07-30 | 100,000.00 | 101,700.00 | 99,200.00 | 101,200.00 | 101,200.00 | 1,647 |
| 2026-07-29 | 100,500.00 | 101,900.00 | 98,600.00 | 100,500.00 | 100,500.00 | 5,922 |
| 2026-07-28 | 100,100.00 | 101,500.00 | 100,100.00 | 100,500.00 | 100,500.00 | 2,887 |
| 2026-07-27 | 104,900.00 | 104,900.00 | 100,600.00 | 101,500.00 | 101,500.00 | 734 |
| 2026-07-24 | 101,300.00 | 102,000.00 | 100,200.00 | 100,900.00 | 100,900.00 | 1,504 |
| 2026-07-23 | 100,900.00 | 102,400.00 | 100,800.00 | 101,400.00 | 101,400.00 | 978 |
| 2026-07-22 | 101,000.00 | 102,100.00 | 100,400.00 | 100,900.00 | 100,900.00 | 957 |
| 2026-07-21 | 101,100.00 | 104,800.00 | 100,400.00 | 100,900.00 | 100,900.00 | 998 |
| 2026-07-20 | 101,700.00 | 102,000.00 | 100,400.00 | 101,100.00 | 101,100.00 | 1,108 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 8,009.0000 KRW |
| 2025-02-27 | 3,954.0000 KRW |
| 2023-12-27 | 3,750.0000 KRW |
| 2023-06-29 | 1,381.0000 KRW |
| 2022-12-28 | 5,100.0000 KRW |
| 2021-12-29 | 3,397.0000 KRW |
| 2020-12-29 | 2,907.0000 KRW |
| 2020-09-28 | 100.0000 KRW |
| 2019-12-27 | 8,518.0000 KRW |
| 2019-09-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.