Korea Ratings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	76,100.00	76,300.00	76,000.00	76,300.00	64,508.04	1,559
2023-10-30	76,000.00	76,500.00	75,800.00	76,100.00	64,338.95	1,530
2023-10-27	76,300.00	77,500.00	76,200.00	76,400.00	64,592.59	1,238
2023-10-26	76,800.00	77,500.00	76,000.00	77,300.00	65,353.50	1,260
2023-10-25	77,000.00	77,800.00	76,500.00	77,800.00	65,776.22	1,131
2023-10-24	77,500.00	77,500.00	76,100.00	77,000.00	65,099.86	1,825
2023-10-23	77,800.00	78,400.00	76,600.00	77,500.00	65,522.59	1,842
2023-10-20	78,100.00	78,200.00	77,800.00	78,000.00	65,945.31	2,738
2023-10-19	77,800.00	78,200.00	77,700.00	78,100.00	66,029.86	1,242
2023-10-18	77,900.00	78,500.00	77,800.00	78,200.00	66,114.40	848
2023-10-17	77,500.00	78,500.00	77,500.00	78,100.00	66,029.86	1,193
2023-10-16	78,100.00	78,200.00	77,500.00	78,000.00	65,945.31	1,166
2023-10-13	78,500.00	78,500.00	77,500.00	78,000.00	65,945.31	1,372
2023-10-12	78,200.00	78,500.00	77,800.00	78,300.00	66,198.95	1,280
2023-10-11	78,000.00	78,400.00	77,900.00	78,300.00	66,198.95	2,637
2023-10-10	78,200.00	78,200.00	77,500.00	78,000.00	65,945.31	2,795
2023-10-06	78,500.00	78,900.00	77,600.00	78,200.00	66,114.40	1,969
2023-10-05	79,500.00	79,500.00	78,400.00	78,500.00	66,368.04	776
2023-10-04	79,600.00	79,900.00	77,900.00	79,000.00	66,790.77	3,512
2023-09-27	78,500.00	79,300.00	78,000.00	79,300.00	67,044.40	2,338
2023-09-26	79,200.00	79,500.00	78,800.00	79,300.00	67,044.40	2,171
2023-09-25	78,800.00	79,600.00	78,800.00	79,300.00	67,044.40	1,317
2023-09-22	79,200.00	79,500.00	78,600.00	79,500.00	67,213.49	1,584
2023-09-21	78,800.00	79,300.00	78,800.00	79,200.00	66,959.86	2,612
2023-09-20	79,000.00	79,200.00	78,800.00	79,200.00	66,959.86	615
2023-09-19	78,800.00	79,000.00	78,100.00	79,000.00	66,790.77	1,037
2023-09-18	79,600.00	79,600.00	78,600.00	78,900.00	66,706.22	1,311
2023-09-15	79,400.00	79,400.00	78,900.00	79,100.00	66,875.31	1,546
2023-09-14	79,900.00	80,000.00	78,700.00	79,400.00	67,128.95	2,100
2023-09-13	78,500.00	78,800.00	78,200.00	78,700.00	66,537.13	832
2023-09-12	78,500.00	78,500.00	77,600.00	78,200.00	66,114.40	1,823
2023-09-11	78,700.00	78,900.00	78,200.00	78,700.00	66,537.13	1,826
2023-09-08	79,400.00	79,400.00	78,100.00	78,700.00	66,537.13	2,339
2023-09-07	77,400.00	79,800.00	77,400.00	79,000.00	66,790.77	7,538
2023-09-06	76,900.00	77,400.00	76,500.00	77,400.00	65,438.04	2,686
2023-09-05	76,300.00	76,700.00	76,000.00	76,700.00	64,846.22	2,969
2023-09-04	76,100.00	76,200.00	75,700.00	76,100.00	64,338.95	1,036
2023-09-01	75,900.00	76,100.00	75,400.00	76,000.00	64,254.41	2,065
2023-08-31	75,800.00	75,900.00	75,500.00	75,700.00	64,000.77	1,040
2023-08-30	75,700.00	75,900.00	75,400.00	75,700.00	64,000.77	1,376
2023-08-29	75,500.00	75,800.00	75,500.00	75,700.00	64,000.77	1,232
2023-08-28	75,900.00	75,900.00	75,500.00	75,500.00	63,831.68	1,091
2023-08-25	75,900.00	75,900.00	75,400.00	75,600.00	63,916.23	1,057
2023-08-24	75,900.00	75,900.00	75,300.00	75,800.00	64,085.32	1,141
2023-08-23	75,400.00	75,800.00	75,000.00	75,700.00	64,000.77	1,972
2023-08-22	75,200.00	75,300.00	74,800.00	75,300.00	63,662.59	1,337
2023-08-21	74,900.00	75,200.00	74,400.00	75,100.00	63,493.50	1,130
2023-08-18	75,100.00	75,400.00	74,500.00	74,900.00	63,324.41	2,219
2023-08-17	75,400.00	75,400.00	74,700.00	75,100.00	63,493.50	2,428
2023-08-16	75,300.00	75,500.00	74,600.00	75,400.00	63,747.14	3,564
2023-08-14	75,500.00	75,800.00	74,000.00	75,300.00	63,662.59	2,340
2023-08-11	75,700.00	75,700.00	74,700.00	75,500.00	63,831.68	1,735
2023-08-10	76,000.00	76,300.00	74,900.00	75,300.00	63,662.59	3,355
2023-08-09	75,600.00	76,100.00	75,100.00	76,000.00	64,254.41	1,948
2023-08-08	75,900.00	76,400.00	75,300.00	75,500.00	63,831.68	2,182
2023-08-07	75,700.00	76,400.00	75,700.00	75,900.00	64,169.86	4,459
2023-08-04	74,400.00	75,900.00	74,400.00	75,700.00	64,000.77	6,014
2023-08-03	73,700.00	74,500.00	73,500.00	74,000.00	62,563.50	2,285
2023-08-02	73,700.00	74,100.00	73,200.00	74,000.00	62,563.50	2,031
2023-08-01	74,000.00	74,000.00	73,400.00	73,700.00	62,309.87	1,828

← NewerPage 13 of 21 · 1,226 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.