Korea Ratings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	70,600.00	71,200.00	66,500.00	70,300.00	58,345.28	1,034
2023-02-03	70,100.00	71,300.00	69,800.00	71,300.00	59,175.23	1,186
2023-02-02	69,200.00	70,100.00	69,200.00	70,100.00	58,179.30	992
2023-02-01	68,700.00	69,200.00	68,400.00	69,200.00	57,432.34	2,500
2023-01-31	68,400.00	69,000.00	68,400.00	68,800.00	57,100.36	617
2023-01-30	68,700.00	68,700.00	68,000.00	68,400.00	56,768.38	747
2023-01-27	68,700.00	69,100.00	68,400.00	68,700.00	57,017.37	754
2023-01-26	67,900.00	68,100.00	67,500.00	68,100.00	56,519.40	961
2023-01-25	68,800.00	68,800.00	67,600.00	67,900.00	56,353.41	3,810
2023-01-20	68,200.00	68,600.00	67,800.00	68,200.00	56,602.40	448
2023-01-19	67,300.00	68,400.00	67,300.00	68,300.00	56,685.39	522
2023-01-18	67,500.00	68,300.00	67,400.00	67,700.00	56,187.42	300
2023-01-17	68,000.00	68,200.00	67,200.00	67,500.00	56,021.43	1,174
2023-01-16	68,300.00	68,800.00	67,900.00	68,000.00	56,436.41	1,128
2023-01-13	68,200.00	68,700.00	68,000.00	68,300.00	56,685.39	1,118
2023-01-12	68,500.00	68,500.00	67,500.00	68,200.00	56,602.40	856
2023-01-11	68,700.00	68,700.00	67,700.00	68,500.00	56,851.38	1,226
2023-01-10	68,000.00	68,300.00	66,800.00	68,000.00	56,436.41	1,082
2023-01-09	68,900.00	68,900.00	67,300.00	68,000.00	56,436.41	1,023
2023-01-06	66,600.00	68,000.00	66,600.00	68,000.00	56,436.41	492
2023-01-05	66,500.00	67,000.00	66,500.00	66,600.00	55,274.48	466
2023-01-04	65,500.00	69,900.00	65,300.00	66,500.00	55,191.49	1,922
2023-01-03	67,500.00	67,500.00	65,500.00	65,500.00	54,361.54	3,056
2023-01-02	68,700.00	68,700.00	67,500.00	67,500.00	56,021.43	1,721
2022-12-29	69,000.00	69,800.00	68,500.00	69,000.00	57,266.35	2,693
2022-12-28	72,000.00	72,000.00	69,000.00	70,100.00	58,179.30	7,002
2022-12-27	74,900.00	75,500.00	74,200.00	75,300.00	58,262.29	7,814
2022-12-26	74,000.00	75,000.00	74,000.00	74,900.00	57,952.80	2,524
2022-12-23	73,600.00	74,000.00	73,200.00	74,000.00	57,256.43	2,274
2022-12-22	73,300.00	73,800.00	73,300.00	73,500.00	56,869.57	1,385
2022-12-21	72,800.00	73,400.00	72,800.00	73,300.00	56,714.82	1,010
2022-12-20	73,000.00	73,400.00	72,800.00	72,900.00	56,405.32	1,181
2022-12-19	73,300.00	73,300.00	72,300.00	73,000.00	56,482.70	1,158
2022-12-16	73,200.00	73,300.00	72,800.00	73,300.00	56,714.82	393
2022-12-15	73,400.00	73,400.00	72,700.00	73,400.00	56,792.19	414
2022-12-14	73,400.00	73,400.00	72,600.00	73,400.00	56,792.19	821
2022-12-13	73,100.00	73,300.00	72,800.00	73,300.00	56,714.82	267
2022-12-12	73,300.00	73,300.00	72,900.00	73,100.00	56,560.07	371
2022-12-09	73,100.00	73,300.00	72,700.00	73,300.00	56,714.82	595
2022-12-08	72,600.00	72,900.00	72,300.00	72,700.00	56,250.58	383
2022-12-07	72,700.00	72,800.00	72,200.00	72,600.00	56,173.20	582
2022-12-06	72,700.00	73,000.00	72,100.00	72,800.00	56,327.95	1,314
2022-12-05	72,300.00	72,700.00	72,100.00	72,600.00	56,173.20	459
2022-12-02	71,500.00	72,400.00	71,500.00	72,300.00	55,941.08	1,192
2022-12-01	71,700.00	72,200.00	71,200.00	72,200.00	55,863.71	3,330
2022-11-30	71,800.00	71,900.00	71,000.00	71,700.00	55,476.84	1,047
2022-11-29	71,100.00	71,900.00	71,100.00	71,800.00	55,554.22	737
2022-11-28	71,500.00	71,600.00	70,000.00	71,600.00	55,399.47	1,807
2022-11-25	70,900.00	71,700.00	70,600.00	71,500.00	55,322.09	1,200
2022-11-24	70,600.00	71,000.00	70,100.00	70,900.00	54,857.85	509
2022-11-23	70,600.00	70,700.00	69,600.00	70,600.00	54,625.73	1,922
2022-11-22	70,900.00	71,300.00	70,000.00	70,500.00	54,548.36	1,201
2022-11-21	70,800.00	70,900.00	70,200.00	70,900.00	54,857.85	1,044
2022-11-18	71,100.00	71,400.00	70,500.00	70,900.00	54,857.85	769
2022-11-17	70,800.00	71,000.00	70,500.00	70,800.00	54,780.48	601
2022-11-16	70,800.00	71,400.00	69,800.00	70,800.00	54,780.48	1,333
2022-11-15	69,300.00	70,900.00	69,300.00	70,800.00	54,780.48	1,551
2022-11-14	70,100.00	70,400.00	69,100.00	70,000.00	54,161.49	785
2022-11-11	69,400.00	70,100.00	68,600.00	69,800.00	54,006.74	2,410
2022-11-10	67,900.00	68,900.00	67,800.00	68,500.00	53,000.89	1,164

← NewerPage 16 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.