Korea Ratings Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	76,300.00	76,400.00	76,100.00	76,400.00	67,833.02	957
2024-01-25	76,300.00	77,000.00	76,200.00	76,300.00	67,744.23	695
2024-01-24	76,200.00	76,500.00	76,100.00	76,300.00	67,744.23	389
2024-01-23	75,800.00	76,900.00	75,800.00	76,000.00	67,477.87	1,708
2024-01-22	76,900.00	77,500.00	73,000.00	76,500.00	67,921.81	1,374
2024-01-19	76,800.00	77,200.00	76,700.00	76,900.00	68,276.95	1,225
2024-01-18	76,600.00	77,100.00	76,300.00	76,800.00	68,188.17	1,378
2024-01-17	77,000.00	77,500.00	76,800.00	77,000.00	68,365.74	710
2024-01-16	77,500.00	77,500.00	77,000.00	77,400.00	68,720.89	524
2024-01-15	77,200.00	77,500.00	76,900.00	77,500.00	68,809.67	605
2024-01-12	77,400.00	77,600.00	76,600.00	77,600.00	68,898.46	2,114
2024-01-11	77,200.00	77,600.00	76,900.00	77,600.00	68,898.46	1,810
2024-01-10	77,000.00	77,400.00	76,800.00	77,200.00	68,543.31	2,094
2024-01-09	76,600.00	77,200.00	76,600.00	77,000.00	68,365.74	1,138
2024-01-08	77,000.00	77,300.00	76,900.00	77,100.00	68,454.53	528
2024-01-05	76,900.00	77,300.00	76,700.00	76,900.00	68,276.95	799
2024-01-04	76,300.00	77,400.00	76,200.00	76,800.00	68,188.17	1,428
2024-01-03	76,500.00	76,900.00	76,100.00	76,900.00	68,276.95	1,292
2024-01-02	76,400.00	76,800.00	76,400.00	76,500.00	67,921.81	3,023
2023-12-28	76,200.00	77,200.00	76,000.00	76,400.00	67,833.02	5,783
2023-12-27	76,800.00	77,600.00	75,900.00	77,200.00	68,543.31	3,866
2023-12-26	78,400.00	79,000.00	78,300.00	78,500.00	66,368.04	8,507
2023-12-22	78,900.00	79,100.00	78,500.00	78,900.00	66,706.22	1,683
2023-12-21	78,900.00	79,000.00	78,500.00	78,900.00	66,706.22	1,253
2023-12-20	78,900.00	79,500.00	78,000.00	78,900.00	66,706.22	5,667
2023-12-19	78,400.00	79,000.00	78,300.00	78,900.00	66,706.22	2,091
2023-12-18	78,600.00	79,800.00	78,300.00	78,800.00	66,621.68	2,779
2023-12-15	78,500.00	78,700.00	78,200.00	78,600.00	66,452.58	748
2023-12-14	78,300.00	78,500.00	78,300.00	78,500.00	66,368.04	893
2023-12-13	78,300.00	78,300.00	78,000.00	78,300.00	66,198.95	692
2023-12-12	78,400.00	78,700.00	77,900.00	78,300.00	66,198.95	1,436
2023-12-11	77,600.00	78,500.00	77,400.00	78,400.00	66,283.49	1,835
2023-12-08	77,300.00	77,700.00	77,300.00	77,600.00	65,607.13	1,071
2023-12-07	77,200.00	78,000.00	77,200.00	77,300.00	65,353.50	1,098
2023-12-06	76,300.00	77,100.00	76,300.00	77,100.00	65,184.41	1,108
2023-12-05	77,100.00	77,200.00	76,800.00	76,800.00	64,930.77	919
2023-12-04	77,300.00	77,500.00	76,900.00	77,100.00	65,184.41	1,134
2023-12-01	77,300.00	77,300.00	76,300.00	77,300.00	65,353.50	988
2023-11-30	76,700.00	77,800.00	76,700.00	77,300.00	65,353.50	580
2023-11-29	78,500.00	78,600.00	76,700.00	78,000.00	65,945.31	4,136
2023-11-28	78,000.00	78,500.00	78,000.00	78,500.00	66,368.04	1,020
2023-11-27	78,600.00	78,900.00	78,100.00	78,300.00	66,198.95	1,403
2023-11-24	78,900.00	79,000.00	78,100.00	78,800.00	66,621.68	1,056
2023-11-23	78,500.00	78,900.00	78,400.00	78,900.00	66,706.22	524
2023-11-22	78,800.00	78,900.00	78,500.00	78,900.00	66,706.22	609
2023-11-21	78,100.00	78,800.00	78,000.00	78,800.00	66,621.68	706
2023-11-20	78,700.00	78,700.00	78,200.00	78,600.00	66,452.58	939
2023-11-17	78,800.00	78,900.00	78,000.00	78,700.00	66,537.13	458
2023-11-16	78,500.00	78,800.00	77,800.00	78,800.00	66,621.68	1,199
2023-11-15	78,500.00	78,600.00	77,000.00	78,600.00	66,452.58	1,283
2023-11-14	78,500.00	78,500.00	77,500.00	78,500.00	66,368.04	934
2023-11-13	76,800.00	78,500.00	76,800.00	78,500.00	66,368.04	1,282
2023-11-10	77,700.00	77,800.00	77,500.00	77,600.00	65,607.13	502
2023-11-09	78,000.00	78,000.00	77,400.00	77,700.00	65,691.68	768
2023-11-08	77,800.00	78,000.00	77,100.00	78,000.00	65,945.31	756
2023-11-07	77,800.00	77,900.00	77,000.00	77,800.00	65,776.22	714
2023-11-06	77,400.00	77,800.00	77,000.00	77,800.00	65,776.22	1,764
2023-11-03	77,400.00	77,500.00	76,500.00	77,400.00	65,438.04	1,807
2023-11-02	76,500.00	77,700.00	76,100.00	77,400.00	65,438.04	943
2023-11-01	76,300.00	76,500.00	76,000.00	76,500.00	64,677.13	709

← NewerPage 12 of 21 · 1,223 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.