Korea Ratings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	67,100.00	67,900.00	67,100.00	67,900.00	52,536.65	1,200
2022-11-08	67,100.00	67,300.00	67,000.00	67,000.00	51,840.28	1,969
2022-11-07	67,300.00	67,400.00	66,900.00	67,000.00	51,840.28	696
2022-11-04	67,200.00	67,800.00	66,700.00	67,300.00	52,072.41	916
2022-11-03	67,500.00	68,300.00	66,600.00	67,200.00	51,995.03	1,613
2022-11-02	67,900.00	68,800.00	66,800.00	67,500.00	52,227.15	1,521
2022-11-01	67,200.00	68,300.00	67,200.00	67,800.00	52,459.27	1,272
2022-10-31	65,700.00	67,400.00	65,600.00	67,200.00	51,995.03	937
2022-10-28	65,300.00	65,800.00	65,200.00	65,800.00	50,911.80	833
2022-10-27	65,200.00	65,600.00	65,000.00	65,300.00	50,524.93	1,341
2022-10-26	65,200.00	65,300.00	64,800.00	65,200.00	50,447.56	1,566
2022-10-25	66,000.00	66,300.00	65,000.00	65,200.00	50,447.56	2,443
2022-10-24	67,400.00	67,400.00	65,600.00	66,000.00	51,066.55	1,875
2022-10-21	66,600.00	66,700.00	66,100.00	66,600.00	51,530.79	1,394
2022-10-20	67,100.00	67,100.00	66,000.00	66,500.00	51,453.42	972
2022-10-19	67,200.00	67,300.00	66,600.00	67,300.00	52,072.41	1,502
2022-10-18	66,600.00	67,200.00	66,500.00	67,200.00	51,995.03	2,093
2022-10-17	67,100.00	67,800.00	66,200.00	66,600.00	51,530.79	1,099
2022-10-14	66,900.00	68,400.00	65,700.00	67,000.00	51,840.28	3,329
2022-10-13	68,000.00	68,000.00	65,900.00	66,900.00	51,762.91	3,260
2022-10-12	68,100.00	68,700.00	67,600.00	68,000.00	52,614.02	1,286
2022-10-11	68,900.00	71,900.00	68,000.00	68,100.00	52,691.39	1,767
2022-10-07	68,900.00	69,100.00	68,600.00	68,900.00	53,310.38	277
2022-10-06	69,000.00	69,000.00	68,400.00	68,900.00	53,310.38	659
2022-10-05	69,000.00	69,500.00	68,300.00	68,300.00	52,846.14	1,445
2022-10-04	68,800.00	69,100.00	68,500.00	68,600.00	53,078.26	1,273
2022-09-30	68,300.00	69,200.00	68,200.00	68,700.00	53,155.63	1,193
2022-09-29	69,000.00	69,200.00	68,400.00	68,700.00	53,155.63	1,192
2022-09-28	69,500.00	69,600.00	68,600.00	68,800.00	53,233.01	1,724
2022-09-27	69,000.00	69,600.00	69,000.00	69,500.00	53,774.62	1,631
2022-09-26	69,700.00	70,100.00	69,000.00	69,600.00	53,852.00	2,997
2022-09-23	70,100.00	70,200.00	69,900.00	70,200.00	54,316.24	1,335
2022-09-22	70,100.00	70,100.00	69,800.00	70,100.00	54,238.86	1,057
2022-09-21	70,300.00	70,400.00	69,900.00	70,100.00	54,238.86	711
2022-09-20	70,300.00	70,300.00	70,000.00	70,000.00	54,161.49	1,323
2022-09-19	70,400.00	70,500.00	69,900.00	70,200.00	54,316.24	1,130
2022-09-16	70,500.00	70,600.00	70,000.00	70,400.00	54,470.99	2,057
2022-09-15	70,200.00	70,700.00	70,200.00	70,700.00	54,703.11	702
2022-09-14	70,500.00	70,500.00	69,900.00	70,200.00	54,316.24	1,923
2022-09-13	70,500.00	70,900.00	70,400.00	70,800.00	54,780.48	1,404
2022-09-08	70,500.00	70,500.00	70,200.00	70,500.00	54,548.36	876
2022-09-07	70,500.00	71,400.00	70,000.00	70,200.00	54,316.24	1,360
2022-09-06	70,300.00	70,500.00	70,000.00	70,500.00	54,548.36	1,380
2022-09-05	70,000.00	70,300.00	69,900.00	70,300.00	54,393.61	1,033
2022-09-02	70,400.00	70,500.00	69,800.00	70,000.00	54,161.49	2,004
2022-09-01	70,800.00	70,900.00	69,900.00	70,300.00	54,393.61	5,169
2022-08-31	71,000.00	71,400.00	70,400.00	70,600.00	54,625.73	1,758
2022-08-30	70,800.00	71,700.00	70,500.00	70,500.00	54,548.36	1,610
2022-08-29	70,600.00	71,500.00	70,600.00	70,800.00	54,780.48	3,442
2022-08-26	71,900.00	72,000.00	71,700.00	72,000.00	55,708.96	597
2022-08-25	72,400.00	72,400.00	71,500.00	71,900.00	55,631.59	750
2022-08-24	72,200.00	72,200.00	71,500.00	72,000.00	55,708.96	919
2022-08-23	71,200.00	72,300.00	70,800.00	71,700.00	55,476.84	914
2022-08-22	73,000.00	73,000.00	71,900.00	72,000.00	55,708.96	1,302
2022-08-19	73,400.00	73,400.00	72,800.00	73,000.00	56,482.70	1,405
2022-08-18	73,200.00	73,200.00	72,700.00	73,000.00	56,482.70	583
2022-08-17	72,800.00	72,900.00	72,000.00	72,800.00	56,327.95	1,579
2022-08-16	72,600.00	72,700.00	72,300.00	72,500.00	56,095.83	1,928
2022-08-12	72,200.00	72,600.00	72,000.00	72,500.00	56,095.83	1,228
2022-08-11	72,600.00	72,600.00	72,000.00	72,300.00	55,941.08	1,013

← NewerPage 17 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.