Korea Ratings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 85,500.00 | 85,900.00 | 85,400.00 | 85,800.00 | 76,178.97 | 584 |
| 2024-07-23 | 86,100.00 | 86,100.00 | 85,200.00 | 85,500.00 | 75,912.61 | 1,337 |
| 2024-07-22 | 85,700.00 | 86,200.00 | 85,400.00 | 85,700.00 | 76,090.18 | 1,313 |
| 2024-07-19 | 87,800.00 | 87,800.00 | 85,600.00 | 86,000.00 | 76,356.54 | 1,206 |
| 2024-07-18 | 87,100.00 | 87,100.00 | 85,000.00 | 85,800.00 | 76,178.97 | 2,193 |
| 2024-07-17 | 86,000.00 | 86,600.00 | 85,800.00 | 86,100.00 | 76,445.33 | 1,233 |
| 2024-07-16 | 86,000.00 | 86,300.00 | 85,600.00 | 85,800.00 | 76,178.97 | 1,170 |
| 2024-07-15 | 85,900.00 | 85,900.00 | 85,000.00 | 85,900.00 | 76,267.75 | 2,352 |
| 2024-07-12 | 86,000.00 | 86,700.00 | 85,000.00 | 85,900.00 | 76,267.75 | 4,310 |
| 2024-07-11 | 87,100.00 | 87,300.00 | 85,600.00 | 86,900.00 | 77,155.62 | 2,655 |
| 2024-07-10 | 85,100.00 | 87,700.00 | 85,100.00 | 87,000.00 | 77,244.41 | 2,348 |
| 2024-07-09 | 85,000.00 | 86,800.00 | 84,400.00 | 86,100.00 | 76,445.33 | 3,252 |
| 2024-07-08 | 87,800.00 | 87,800.00 | 84,500.00 | 85,000.00 | 75,468.67 | 10,982 |
| 2024-07-05 | 88,300.00 | 88,400.00 | 87,400.00 | 87,800.00 | 77,954.70 | 4,031 |
| 2024-07-04 | 89,300.00 | 89,400.00 | 88,200.00 | 88,300.00 | 78,398.63 | 2,771 |
| 2024-07-03 | 89,200.00 | 89,400.00 | 88,900.00 | 89,200.00 | 79,197.71 | 1,609 |
| 2024-07-02 | 89,200.00 | 89,600.00 | 89,000.00 | 89,200.00 | 79,197.71 | 906 |
| 2024-07-01 | 89,700.00 | 89,800.00 | 89,200.00 | 89,600.00 | 79,552.86 | 2,037 |
| 2024-06-28 | 89,400.00 | 89,700.00 | 89,000.00 | 89,600.00 | 79,552.86 | 2,256 |
| 2024-06-27 | 89,300.00 | 89,400.00 | 88,700.00 | 89,400.00 | 79,375.29 | 4,892 |
| 2024-06-26 | 89,300.00 | 89,600.00 | 89,000.00 | 89,300.00 | 79,286.50 | 1,262 |
| 2024-06-25 | 88,800.00 | 89,100.00 | 88,700.00 | 89,100.00 | 79,108.93 | 2,460 |
| 2024-06-24 | 88,400.00 | 88,800.00 | 88,100.00 | 88,700.00 | 78,753.78 | 1,514 |
| 2024-06-21 | 89,100.00 | 89,400.00 | 88,600.00 | 88,800.00 | 78,842.57 | 2,371 |
| 2024-06-20 | 89,200.00 | 89,600.00 | 89,000.00 | 89,000.00 | 79,020.14 | 1,869 |
| 2024-06-19 | 89,400.00 | 89,500.00 | 89,000.00 | 89,200.00 | 79,197.71 | 1,598 |
| 2024-06-18 | 89,300.00 | 89,700.00 | 89,200.00 | 89,400.00 | 79,375.29 | 2,050 |
| 2024-06-17 | 89,400.00 | 89,600.00 | 89,000.00 | 89,400.00 | 79,375.29 | 1,393 |
| 2024-06-14 | 89,300.00 | 89,600.00 | 89,100.00 | 89,400.00 | 79,375.29 | 1,410 |
| 2024-06-13 | 89,700.00 | 89,700.00 | 89,000.00 | 89,300.00 | 79,286.50 | 1,330 |
| 2024-06-12 | 89,500.00 | 89,700.00 | 88,100.00 | 89,600.00 | 79,552.86 | 3,378 |
| 2024-06-11 | 88,800.00 | 89,600.00 | 88,800.00 | 89,500.00 | 79,464.07 | 1,762 |
| 2024-06-10 | 88,900.00 | 89,300.00 | 88,400.00 | 88,800.00 | 78,842.57 | 2,894 |
| 2024-06-07 | 88,800.00 | 89,100.00 | 88,500.00 | 88,900.00 | 78,931.35 | 1,842 |
| 2024-06-05 | 88,900.00 | 88,900.00 | 88,500.00 | 88,800.00 | 78,842.57 | 1,775 |
| 2024-06-04 | 88,500.00 | 89,000.00 | 88,400.00 | 88,700.00 | 78,753.78 | 1,486 |
| 2024-06-03 | 88,400.00 | 89,700.00 | 88,400.00 | 88,800.00 | 78,842.57 | 1,921 |
| 2024-05-31 | 88,000.00 | 88,600.00 | 88,000.00 | 88,400.00 | 78,487.42 | 2,597 |
| 2024-05-30 | 88,600.00 | 88,600.00 | 87,600.00 | 87,900.00 | 78,043.49 | 2,421 |
| 2024-05-29 | 88,400.00 | 88,800.00 | 88,200.00 | 88,600.00 | 78,664.99 | 1,918 |
| 2024-05-28 | 88,600.00 | 88,600.00 | 88,100.00 | 88,300.00 | 78,398.63 | 1,546 |
| 2024-05-27 | 89,000.00 | 89,300.00 | 88,300.00 | 88,600.00 | 78,664.99 | 3,383 |
| 2024-05-24 | 89,600.00 | 89,800.00 | 89,000.00 | 89,300.00 | 79,286.50 | 4,497 |
| 2024-05-23 | 88,500.00 | 89,700.00 | 88,300.00 | 89,700.00 | 79,641.65 | 7,356 |
| 2024-05-22 | 88,400.00 | 88,500.00 | 88,100.00 | 88,500.00 | 78,576.21 | 3,458 |
| 2024-05-21 | 87,700.00 | 88,400.00 | 87,200.00 | 88,400.00 | 78,487.42 | 4,956 |
| 2024-05-20 | 87,600.00 | 87,600.00 | 86,800.00 | 87,500.00 | 77,688.34 | 4,163 |
| 2024-05-17 | 86,500.00 | 87,500.00 | 86,200.00 | 87,400.00 | 77,599.55 | 4,588 |
| 2024-05-16 | 86,300.00 | 86,700.00 | 86,100.00 | 86,500.00 | 76,800.47 | 2,609 |
| 2024-05-14 | 86,000.00 | 86,300.00 | 85,500.00 | 86,000.00 | 76,356.54 | 2,950 |
| 2024-05-13 | 85,800.00 | 85,900.00 | 85,400.00 | 85,800.00 | 76,178.97 | 2,019 |
| 2024-05-10 | 85,300.00 | 85,600.00 | 85,300.00 | 85,600.00 | 76,001.39 | 1,779 |
| 2024-05-09 | 85,300.00 | 85,500.00 | 85,000.00 | 85,500.00 | 75,912.61 | 1,726 |
| 2024-05-08 | 85,200.00 | 85,500.00 | 84,900.00 | 85,300.00 | 75,735.03 | 1,202 |
| 2024-05-07 | 85,500.00 | 85,500.00 | 84,800.00 | 85,200.00 | 75,646.25 | 1,902 |
| 2024-05-03 | 85,700.00 | 85,700.00 | 84,700.00 | 85,000.00 | 75,468.67 | 1,239 |
| 2024-05-02 | 84,900.00 | 85,400.00 | 84,700.00 | 85,100.00 | 75,557.46 | 1,387 |
| 2024-04-30 | 85,400.00 | 85,400.00 | 84,700.00 | 84,900.00 | 75,379.89 | 1,402 |
| 2024-04-29 | 85,500.00 | 85,900.00 | 84,700.00 | 85,300.00 | 75,735.03 | 1,749 |
| 2024-04-26 | 85,400.00 | 85,600.00 | 84,900.00 | 85,300.00 | 75,735.03 | 1,960 |
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.