Korea Ratings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	74,300.00	74,800.00	73,500.00	73,700.00	61,167.10	2,335
2023-05-02	73,900.00	74,500.00	73,400.00	74,300.00	61,665.07	2,522
2023-04-28	72,500.00	74,000.00	72,300.00	73,900.00	61,333.09	3,423
2023-04-27	71,500.00	72,400.00	71,500.00	72,400.00	60,088.17	3,773
2023-04-26	71,400.00	71,400.00	70,800.00	71,100.00	59,009.24	544
2023-04-25	71,000.00	71,600.00	70,500.00	70,600.00	58,594.27	1,325
2023-04-24	71,300.00	72,000.00	71,000.00	71,000.00	58,926.25	747
2023-04-21	71,700.00	71,700.00	71,000.00	71,700.00	59,507.21	1,468
2023-04-20	72,000.00	72,000.00	71,300.00	71,700.00	59,507.21	585
2023-04-19	71,000.00	72,900.00	70,900.00	72,000.00	59,756.19	1,625
2023-04-18	71,400.00	72,000.00	70,600.00	70,900.00	58,843.25	3,010
2023-04-17	71,000.00	71,500.00	70,500.00	71,400.00	59,258.23	2,496
2023-04-14	70,100.00	71,100.00	70,000.00	71,100.00	59,009.24	2,321
2023-04-13	69,900.00	70,100.00	69,800.00	70,100.00	58,179.30	1,705
2023-04-12	70,200.00	70,500.00	69,500.00	69,900.00	58,013.31	2,650
2023-04-11	70,300.00	70,400.00	69,800.00	70,200.00	58,262.29	1,720
2023-04-10	70,300.00	70,500.00	69,900.00	70,100.00	58,179.30	1,678
2023-04-07	70,600.00	70,600.00	70,200.00	70,500.00	58,511.27	771
2023-04-06	70,500.00	71,000.00	70,400.00	70,600.00	58,594.27	1,076
2023-04-05	70,700.00	70,700.00	70,100.00	70,500.00	58,511.27	520
2023-04-04	70,400.00	70,500.00	69,900.00	70,500.00	58,511.27	903
2023-04-03	70,500.00	70,500.00	69,700.00	70,500.00	58,511.27	1,198
2023-03-31	70,400.00	70,500.00	70,200.00	70,500.00	58,511.27	1,089
2023-03-30	70,100.00	70,500.00	70,000.00	70,300.00	58,345.28	1,066
2023-03-29	68,800.00	70,200.00	68,800.00	70,100.00	58,179.30	2,214
2023-03-28	69,100.00	69,700.00	68,700.00	69,200.00	57,432.34	657
2023-03-27	69,400.00	69,400.00	68,500.00	69,100.00	57,349.35	1,088
2023-03-24	69,800.00	70,000.00	68,800.00	69,300.00	57,515.34	1,135
2023-03-23	69,300.00	69,300.00	68,500.00	69,300.00	57,515.34	1,286
2023-03-22	70,000.00	70,000.00	68,800.00	69,300.00	57,515.34	1,111
2023-03-21	69,900.00	69,900.00	69,500.00	69,600.00	57,764.32	812
2023-03-20	69,800.00	70,000.00	69,200.00	69,900.00	58,013.31	1,140
2023-03-17	68,700.00	69,500.00	68,600.00	69,500.00	57,681.33	2,004
2023-03-16	68,200.00	69,500.00	68,100.00	68,700.00	57,017.37	2,159
2023-03-15	69,600.00	69,700.00	68,200.00	68,800.00	57,100.36	2,512
2023-03-14	69,800.00	69,800.00	69,100.00	69,600.00	57,764.32	1,266
2023-03-13	69,700.00	70,100.00	69,400.00	70,000.00	58,096.30	2,189
2023-03-10	70,300.00	70,700.00	69,700.00	70,300.00	58,345.28	1,138
2023-03-09	70,300.00	70,400.00	69,700.00	70,300.00	58,345.28	1,999
2023-03-08	71,000.00	71,100.00	69,900.00	69,900.00	58,013.31	2,389
2023-03-07	71,200.00	71,200.00	70,300.00	70,500.00	58,511.27	2,847
2023-03-06	71,300.00	71,300.00	70,600.00	70,600.00	58,594.27	1,389
2023-03-03	71,400.00	71,500.00	71,000.00	71,300.00	59,175.23	1,341
2023-03-02	71,900.00	71,900.00	70,900.00	71,400.00	59,258.23	801
2023-02-28	71,300.00	71,800.00	71,200.00	71,400.00	59,258.23	411
2023-02-27	71,400.00	72,100.00	70,800.00	71,200.00	59,092.24	1,496
2023-02-24	72,200.00	72,400.00	71,100.00	71,400.00	59,258.23	2,012
2023-02-23	71,900.00	72,400.00	71,500.00	71,600.00	59,424.22	1,109
2023-02-22	72,000.00	72,400.00	71,300.00	71,900.00	59,673.20	967
2023-02-21	72,200.00	72,400.00	71,800.00	72,000.00	59,756.19	1,435
2023-02-20	73,300.00	73,300.00	71,900.00	72,200.00	59,922.18	1,881
2023-02-17	72,100.00	72,700.00	72,000.00	72,400.00	60,088.17	2,019
2023-02-16	71,700.00	72,400.00	71,700.00	72,200.00	59,922.18	2,371
2023-02-15	71,700.00	72,300.00	71,400.00	72,000.00	59,756.19	2,708
2023-02-14	70,900.00	72,200.00	70,900.00	71,700.00	59,507.21	7,198
2023-02-13	69,900.00	70,900.00	69,500.00	70,900.00	58,843.25	1,319
2023-02-10	69,600.00	70,100.00	69,300.00	70,100.00	58,179.30	1,171
2023-02-09	70,600.00	70,600.00	69,200.00	69,600.00	57,764.32	2,553
2023-02-08	70,300.00	70,900.00	69,800.00	70,900.00	58,843.25	741
2023-02-07	69,000.00	70,400.00	69,000.00	70,300.00	58,345.28	667

← NewerPage 15 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.