Korea Ratings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 84,800.00 | 85,300.00 | 84,800.00 | 85,300.00 | 75,735.03 | 1,519 |
| 2024-04-24 | 84,100.00 | 85,100.00 | 84,100.00 | 84,800.00 | 75,291.10 | 2,076 |
| 2024-04-23 | 83,600.00 | 84,500.00 | 83,600.00 | 84,400.00 | 74,935.95 | 1,093 |
| 2024-04-22 | 83,200.00 | 83,800.00 | 82,900.00 | 83,600.00 | 74,225.66 | 1,353 |
| 2024-04-19 | 83,800.00 | 84,200.00 | 83,200.00 | 83,400.00 | 74,048.09 | 2,617 |
| 2024-04-18 | 82,800.00 | 84,000.00 | 82,800.00 | 83,800.00 | 74,403.23 | 2,653 |
| 2024-04-17 | 83,500.00 | 84,200.00 | 83,500.00 | 83,800.00 | 74,403.23 | 2,115 |
| 2024-04-16 | 84,000.00 | 84,500.00 | 83,100.00 | 83,500.00 | 74,136.87 | 2,769 |
| 2024-04-15 | 84,100.00 | 84,600.00 | 83,500.00 | 84,000.00 | 74,580.81 | 2,545 |
| 2024-04-12 | 84,300.00 | 84,900.00 | 84,200.00 | 84,700.00 | 75,202.31 | 1,105 |
| 2024-04-11 | 84,100.00 | 84,900.00 | 84,100.00 | 84,300.00 | 74,847.17 | 1,496 |
| 2024-04-09 | 83,800.00 | 85,200.00 | 83,800.00 | 84,900.00 | 75,379.89 | 1,930 |
| 2024-04-08 | 84,700.00 | 85,900.00 | 84,700.00 | 85,200.00 | 75,646.25 | 1,859 |
| 2024-04-05 | 85,100.00 | 86,000.00 | 82,800.00 | 85,400.00 | 75,823.82 | 2,817 |
| 2024-04-04 | 85,700.00 | 86,100.00 | 85,500.00 | 85,600.00 | 76,001.39 | 2,330 |
| 2024-04-03 | 85,000.00 | 85,900.00 | 84,700.00 | 85,700.00 | 76,090.18 | 4,744 |
| 2024-04-02 | 84,300.00 | 85,100.00 | 84,000.00 | 85,000.00 | 75,468.67 | 5,062 |
| 2024-04-01 | 84,300.00 | 84,500.00 | 84,000.00 | 84,300.00 | 74,847.17 | 1,774 |
| 2024-03-29 | 84,600.00 | 84,800.00 | 84,100.00 | 84,300.00 | 74,847.17 | 2,291 |
| 2024-03-28 | 83,800.00 | 84,700.00 | 83,700.00 | 84,300.00 | 74,847.17 | 2,410 |
| 2024-03-27 | 83,600.00 | 84,100.00 | 83,600.00 | 83,800.00 | 74,403.23 | 1,440 |
| 2024-03-26 | 84,400.00 | 84,400.00 | 83,900.00 | 84,000.00 | 74,580.81 | 2,131 |
| 2024-03-25 | 84,600.00 | 84,600.00 | 83,600.00 | 84,300.00 | 74,847.17 | 2,427 |
| 2024-03-22 | 83,800.00 | 84,600.00 | 83,200.00 | 84,600.00 | 75,113.53 | 4,151 |
| 2024-03-21 | 83,100.00 | 83,900.00 | 83,100.00 | 83,800.00 | 74,403.23 | 5,233 |
| 2024-03-20 | 83,000.00 | 83,500.00 | 82,700.00 | 83,200.00 | 73,870.51 | 1,663 |
| 2024-03-19 | 81,800.00 | 83,100.00 | 81,700.00 | 83,000.00 | 73,692.94 | 6,559 |
| 2024-03-18 | 81,500.00 | 81,800.00 | 81,200.00 | 81,600.00 | 72,449.93 | 2,237 |
| 2024-03-15 | 81,400.00 | 81,700.00 | 81,200.00 | 81,500.00 | 72,361.14 | 1,896 |
| 2024-03-14 | 81,100.00 | 81,600.00 | 81,000.00 | 81,400.00 | 72,272.35 | 1,445 |
| 2024-03-13 | 81,700.00 | 81,700.00 | 81,000.00 | 81,600.00 | 72,449.93 | 1,545 |
| 2024-03-12 | 81,300.00 | 81,300.00 | 80,600.00 | 81,200.00 | 72,094.78 | 1,712 |
| 2024-03-11 | 81,600.00 | 81,600.00 | 80,600.00 | 81,300.00 | 72,183.57 | 2,048 |
| 2024-03-08 | 81,800.00 | 81,800.00 | 81,000.00 | 81,400.00 | 72,272.35 | 2,348 |
| 2024-03-07 | 80,400.00 | 81,500.00 | 80,400.00 | 81,500.00 | 72,361.14 | 5,270 |
| 2024-03-06 | 80,300.00 | 80,500.00 | 80,200.00 | 80,300.00 | 71,295.70 | 1,450 |
| 2024-03-05 | 79,700.00 | 80,500.00 | 79,500.00 | 80,400.00 | 71,384.49 | 4,879 |
| 2024-03-04 | 79,400.00 | 79,800.00 | 79,400.00 | 79,700.00 | 70,762.98 | 2,521 |
| 2024-02-29 | 79,200.00 | 79,500.00 | 79,100.00 | 79,400.00 | 70,496.62 | 2,165 |
| 2024-02-28 | 79,200.00 | 79,300.00 | 79,000.00 | 79,200.00 | 70,319.05 | 1,831 |
| 2024-02-27 | 79,000.00 | 79,200.00 | 78,700.00 | 79,200.00 | 70,319.05 | 992 |
| 2024-02-26 | 79,100.00 | 79,500.00 | 79,000.00 | 79,100.00 | 70,230.26 | 2,162 |
| 2024-02-23 | 79,000.00 | 79,400.00 | 78,900.00 | 79,100.00 | 70,230.26 | 3,484 |
| 2024-02-22 | 78,900.00 | 79,100.00 | 78,600.00 | 79,000.00 | 70,141.47 | 1,509 |
| 2024-02-21 | 79,300.00 | 79,400.00 | 78,600.00 | 78,900.00 | 70,052.69 | 1,511 |
| 2024-02-20 | 79,200.00 | 79,300.00 | 78,900.00 | 79,300.00 | 70,407.83 | 2,113 |
| 2024-02-19 | 78,600.00 | 79,300.00 | 78,400.00 | 79,200.00 | 70,319.05 | 3,139 |
| 2024-02-16 | 78,300.00 | 78,900.00 | 78,300.00 | 78,600.00 | 69,786.33 | 1,104 |
| 2024-02-15 | 77,700.00 | 78,700.00 | 77,600.00 | 78,300.00 | 69,519.97 | 1,757 |
| 2024-02-14 | 78,600.00 | 78,600.00 | 77,600.00 | 77,900.00 | 69,164.82 | 3,198 |
| 2024-02-13 | 78,400.00 | 78,900.00 | 78,300.00 | 78,600.00 | 69,786.33 | 5,116 |
| 2024-02-08 | 77,900.00 | 78,400.00 | 77,900.00 | 78,300.00 | 69,519.97 | 1,958 |
| 2024-02-07 | 77,700.00 | 77,800.00 | 77,400.00 | 77,800.00 | 69,076.03 | 1,455 |
| 2024-02-06 | 77,600.00 | 77,900.00 | 77,200.00 | 77,700.00 | 68,987.25 | 1,383 |
| 2024-02-05 | 77,400.00 | 77,700.00 | 77,200.00 | 77,200.00 | 68,543.31 | 1,041 |
| 2024-02-02 | 77,800.00 | 77,800.00 | 77,200.00 | 77,500.00 | 68,809.67 | 1,425 |
| 2024-02-01 | 77,500.00 | 77,900.00 | 76,600.00 | 77,600.00 | 68,898.46 | 2,139 |
| 2024-01-31 | 77,300.00 | 77,700.00 | 75,600.00 | 77,500.00 | 68,809.67 | 1,177 |
| 2024-01-30 | 77,300.00 | 77,600.00 | 77,000.00 | 77,500.00 | 68,809.67 | 1,889 |
| 2024-01-29 | 76,600.00 | 77,300.00 | 76,600.00 | 77,300.00 | 68,632.10 | 1,357 |
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.