Korea Ratings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	73,700.00	73,700.00	72,800.00	73,400.00	62,056.23	1,732
2023-07-28	72,600.00	73,200.00	72,200.00	72,800.00	61,548.96	3,583
2023-07-27	72,400.00	73,900.00	72,300.00	73,300.00	61,971.69	2,232
2023-07-26	73,300.00	73,500.00	71,500.00	72,300.00	61,126.23	7,159
2023-07-25	73,600.00	73,600.00	73,100.00	73,400.00	62,056.23	2,805
2023-07-24	73,900.00	74,000.00	73,200.00	73,300.00	61,971.69	3,272
2023-07-21	73,900.00	74,400.00	73,500.00	74,000.00	62,563.50	1,220
2023-07-20	73,900.00	74,500.00	73,800.00	74,000.00	62,563.50	892
2023-07-19	74,000.00	74,500.00	73,200.00	74,000.00	62,563.50	3,545
2023-07-18	74,500.00	74,500.00	73,600.00	73,800.00	62,394.41	2,289
2023-07-17	74,400.00	74,600.00	73,700.00	74,100.00	62,648.05	2,956
2023-07-14	74,100.00	74,500.00	73,000.00	74,400.00	62,901.68	1,119
2023-07-13	74,000.00	74,400.00	73,500.00	74,100.00	62,648.05	1,404
2023-07-12	74,000.00	74,000.00	73,400.00	73,900.00	62,478.96	1,019
2023-07-11	74,000.00	74,000.00	73,300.00	73,600.00	62,225.32	1,151
2023-07-10	74,000.00	74,000.00	73,000.00	73,300.00	61,971.69	3,120
2023-07-07	74,800.00	74,800.00	73,400.00	73,600.00	62,225.32	3,091
2023-07-06	74,400.00	74,900.00	73,700.00	74,000.00	62,563.50	1,769
2023-07-05	74,900.00	74,900.00	74,000.00	74,300.00	62,817.14	1,893
2023-07-04	74,200.00	75,000.00	74,200.00	74,900.00	63,324.41	797
2023-07-03	75,000.00	75,300.00	74,500.00	75,000.00	63,408.95	2,173
2023-06-30	74,600.00	75,400.00	73,300.00	75,000.00	63,408.95	2,866
2023-06-29	75,200.00	75,200.00	74,000.00	74,500.00	62,986.23	2,086
2023-06-28	75,500.00	75,600.00	74,900.00	75,300.00	62,495.02	1,694
2023-06-27	75,000.00	75,600.00	74,700.00	75,300.00	62,495.02	3,313
2023-06-26	75,500.00	75,600.00	73,600.00	75,000.00	62,246.04	2,383
2023-06-23	75,600.00	75,700.00	75,100.00	75,500.00	62,661.01	1,420
2023-06-22	75,500.00	76,000.00	75,000.00	75,600.00	62,744.00	833
2023-06-21	75,600.00	76,100.00	75,000.00	75,600.00	62,744.00	2,250
2023-06-20	75,900.00	75,900.00	75,200.00	75,600.00	62,744.00	1,092
2023-06-19	75,900.00	76,400.00	75,700.00	75,900.00	62,992.99	1,011
2023-06-16	76,000.00	76,300.00	75,800.00	76,000.00	63,075.98	1,685
2023-06-15	75,900.00	76,000.00	75,600.00	76,000.00	63,075.98	1,519
2023-06-14	75,800.00	75,900.00	75,300.00	75,600.00	62,744.00	1,212
2023-06-13	75,700.00	76,300.00	75,400.00	75,700.00	62,827.00	1,759
2023-06-12	74,900.00	76,300.00	74,900.00	76,000.00	63,075.98	2,621
2023-06-09	74,200.00	75,000.00	74,100.00	74,900.00	62,163.04	2,155
2023-06-08	74,500.00	74,500.00	73,100.00	74,100.00	61,499.08	1,856
2023-06-07	74,500.00	74,600.00	74,100.00	74,100.00	61,499.08	2,041
2023-06-05	74,200.00	74,500.00	74,100.00	74,400.00	61,748.07	1,077
2023-06-02	73,900.00	74,400.00	73,800.00	74,200.00	61,582.08	1,279
2023-06-01	73,800.00	74,400.00	73,200.00	73,600.00	61,084.11	1,055
2023-05-31	73,900.00	74,000.00	73,300.00	73,800.00	61,250.10	1,716
2023-05-30	74,200.00	74,400.00	73,500.00	73,700.00	61,167.10	2,054
2023-05-26	73,100.00	74,000.00	73,100.00	73,700.00	61,167.10	1,092
2023-05-25	73,300.00	73,900.00	73,100.00	73,700.00	61,167.10	1,738
2023-05-24	73,300.00	73,700.00	72,900.00	73,600.00	61,084.11	1,692
2023-05-23	73,400.00	73,500.00	73,000.00	73,300.00	60,835.13	1,927
2023-05-22	73,000.00	73,400.00	72,600.00	73,000.00	60,586.14	1,487
2023-05-19	73,400.00	73,500.00	72,800.00	72,900.00	60,503.15	1,408
2023-05-18	72,900.00	73,500.00	72,500.00	73,000.00	60,586.14	1,827
2023-05-17	72,700.00	72,900.00	72,000.00	72,100.00	59,839.19	2,678
2023-05-16	72,000.00	73,500.00	71,900.00	72,600.00	60,254.16	3,491
2023-05-15	71,800.00	72,700.00	70,100.00	72,400.00	60,088.17	8,030
2023-05-12	74,100.00	74,300.00	72,000.00	73,900.00	61,333.09	1,319
2023-05-11	74,800.00	74,800.00	73,800.00	74,100.00	61,499.08	1,747
2023-05-10	74,700.00	74,900.00	74,300.00	74,800.00	62,080.05	1,202
2023-05-09	74,800.00	74,800.00	73,800.00	74,500.00	61,831.06	1,400
2023-05-08	74,400.00	74,500.00	73,800.00	74,500.00	61,831.06	3,007
2023-05-04	73,700.00	74,800.00	73,700.00	74,400.00	61,748.07	1,531

← NewerPage 14 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.