Korea Ratings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	72,800.00	72,800.00	72,100.00	72,200.00	55,863.71	583
2022-08-09	72,600.00	72,800.00	72,100.00	72,500.00	56,095.83	640
2022-08-08	72,300.00	72,600.00	72,100.00	72,500.00	56,095.83	441
2022-08-05	72,500.00	72,700.00	70,700.00	72,300.00	55,941.08	1,076
2022-08-04	72,900.00	72,900.00	72,300.00	72,500.00	56,095.83	440
2022-08-03	72,200.00	72,500.00	71,600.00	72,500.00	56,095.83	573
2022-08-02	72,500.00	72,500.00	71,500.00	72,200.00	55,863.71	1,298
2022-08-01	72,500.00	72,500.00	71,900.00	72,200.00	55,863.71	699
2022-07-29	73,400.00	73,400.00	72,100.00	72,100.00	55,786.34	990
2022-07-28	72,400.00	73,100.00	72,200.00	73,000.00	56,482.70	723
2022-07-27	73,200.00	73,200.00	72,200.00	72,900.00	56,405.32	451
2022-07-26	73,100.00	73,100.00	72,500.00	72,600.00	56,173.20	246
2022-07-25	73,100.00	73,100.00	72,300.00	72,600.00	56,173.20	642
2022-07-22	73,200.00	73,200.00	71,700.00	72,900.00	56,405.32	820
2022-07-21	73,100.00	73,200.00	72,200.00	72,900.00	56,405.32	752
2022-07-20	73,400.00	73,400.00	71,600.00	72,500.00	56,095.83	836
2022-07-19	70,300.00	72,000.00	69,100.00	71,800.00	55,554.22	1,761
2022-07-18	70,600.00	71,500.00	70,000.00	70,300.00	54,393.61	3,123
2022-07-15	71,400.00	71,400.00	69,900.00	70,500.00	54,548.36	2,396
2022-07-14	72,800.00	73,100.00	70,700.00	70,900.00	54,857.85	3,777
2022-07-13	72,900.00	73,200.00	71,900.00	72,700.00	56,250.58	842
2022-07-12	74,000.00	74,000.00	72,400.00	72,900.00	56,405.32	739
2022-07-11	73,400.00	74,000.00	73,000.00	73,500.00	56,869.57	380
2022-07-08	73,500.00	74,200.00	73,400.00	73,400.00	56,792.19	919
2022-07-07	73,400.00	74,300.00	72,900.00	74,300.00	57,488.55	435
2022-07-06	74,300.00	74,800.00	73,800.00	73,900.00	57,179.06	468
2022-07-05	72,500.00	74,500.00	72,500.00	74,500.00	57,643.30	793
2022-07-04	73,400.00	74,900.00	72,500.00	73,200.00	56,637.45	677
2022-07-01	74,400.00	74,800.00	73,200.00	73,400.00	56,792.19	1,276
2022-06-30	74,500.00	74,500.00	73,600.00	74,500.00	57,643.30	971
2022-06-29	72,900.00	74,100.00	72,600.00	74,100.00	57,333.81	1,591
2022-06-28	72,600.00	72,900.00	72,000.00	72,900.00	56,405.32	594
2022-06-27	72,100.00	72,400.00	71,600.00	71,900.00	55,631.59	1,355
2022-06-24	71,800.00	71,900.00	71,200.00	71,700.00	55,476.84	2,423
2022-06-23	72,300.00	72,900.00	71,200.00	71,600.00	55,399.47	4,247
2022-06-22	73,500.00	73,500.00	72,000.00	72,200.00	55,863.71	2,089
2022-06-21	73,500.00	74,600.00	73,100.00	73,400.00	56,792.19	926
2022-06-20	74,500.00	74,800.00	73,100.00	73,400.00	56,792.19	1,946
2022-06-17	73,600.00	75,600.00	73,600.00	74,400.00	57,565.93	905
2022-06-16	73,300.00	75,000.00	73,300.00	74,400.00	57,565.93	1,104
2022-06-15	75,400.00	75,400.00	73,600.00	74,000.00	57,256.43	2,077
2022-06-14	75,900.00	75,900.00	74,900.00	75,400.00	58,339.66	1,842
2022-06-13	77,000.00	77,000.00	75,000.00	75,900.00	58,726.53	2,681
2022-06-10	76,600.00	77,200.00	76,500.00	77,000.00	59,577.64	1,393
2022-06-09	77,000.00	77,300.00	76,600.00	77,000.00	59,577.64	730
2022-06-08	78,200.00	78,400.00	76,900.00	77,000.00	59,577.64	1,697
2022-06-07	77,800.00	77,900.00	77,200.00	77,800.00	60,196.63	1,052
2022-06-03	78,100.00	78,100.00	77,500.00	77,800.00	60,196.63	1,664
2022-06-02	78,300.00	78,300.00	77,900.00	78,000.00	60,351.38	995
2022-05-31	78,800.00	78,900.00	77,900.00	78,100.00	60,428.75	3,088
2022-05-30	78,900.00	79,000.00	77,900.00	78,800.00	60,970.36	2,511
2022-05-27	79,000.00	79,000.00	78,400.00	78,800.00	60,970.36	1,086
2022-05-26	79,100.00	79,200.00	78,500.00	78,900.00	61,047.74	1,731
2022-05-25	79,100.00	79,100.00	78,400.00	79,000.00	61,125.11	1,342
2022-05-24	79,200.00	79,200.00	78,900.00	79,000.00	61,125.11	690
2022-05-23	79,000.00	79,200.00	78,700.00	79,100.00	61,202.49	442
2022-05-20	78,900.00	79,200.00	78,600.00	79,000.00	61,125.11	1,018
2022-05-19	79,400.00	79,400.00	78,500.00	78,600.00	60,815.62	1,588
2022-05-18	79,400.00	79,500.00	79,000.00	79,200.00	61,279.86	1,259
2022-05-17	79,800.00	79,800.00	78,700.00	79,400.00	61,434.61	2,710

← NewerPage 18 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.