Korea Ratings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	79,900.00	80,000.00	79,100.00	79,800.00	61,744.10	1,057
2022-05-13	80,000.00	80,000.00	79,400.00	79,900.00	61,821.47	808
2022-05-12	80,200.00	80,200.00	79,700.00	79,900.00	61,821.47	1,106
2022-05-11	79,800.00	80,200.00	79,600.00	80,200.00	62,053.59	644
2022-05-10	80,000.00	80,000.00	79,400.00	79,800.00	61,744.10	1,190
2022-05-09	81,000.00	81,000.00	80,000.00	80,000.00	61,898.85	911
2022-05-06	80,900.00	81,000.00	80,100.00	81,000.00	62,672.58	766
2022-05-04	81,100.00	81,700.00	80,500.00	80,800.00	62,517.84	798
2022-05-03	80,800.00	82,500.00	80,200.00	81,600.00	63,136.82	1,043
2022-05-02	80,600.00	80,800.00	80,500.00	80,800.00	62,517.84	671
2022-04-29	81,200.00	81,200.00	79,600.00	80,600.00	62,363.09	1,375
2022-04-28	80,700.00	81,000.00	79,900.00	80,600.00	62,363.09	1,000
2022-04-27	81,700.00	81,700.00	80,200.00	80,200.00	62,053.59	1,626
2022-04-26	81,500.00	81,700.00	80,100.00	81,100.00	62,749.96	853
2022-04-25	81,500.00	81,500.00	79,500.00	81,000.00	62,672.58	2,046
2022-04-22	81,900.00	82,000.00	81,000.00	81,200.00	62,827.33	1,636
2022-04-21	81,500.00	82,000.00	81,400.00	81,800.00	63,291.57	542
2022-04-20	81,800.00	81,900.00	81,300.00	81,500.00	63,059.45	535
2022-04-19	82,100.00	82,100.00	81,100.00	81,200.00	62,827.33	419
2022-04-18	81,500.00	82,000.00	81,200.00	81,300.00	62,904.70	815
2022-04-15	82,100.00	82,100.00	81,200.00	81,300.00	62,904.70	754
2022-04-14	82,000.00	83,000.00	81,500.00	81,600.00	63,136.82	1,489
2022-04-13	82,200.00	82,200.00	81,500.00	81,500.00	63,059.45	367
2022-04-12	82,100.00	82,200.00	81,400.00	81,800.00	63,291.57	682
2022-04-11	81,600.00	82,600.00	81,500.00	82,100.00	63,523.69	2,194
2022-04-08	81,800.00	81,800.00	81,500.00	81,600.00	63,136.82	780
2022-04-07	82,100.00	82,200.00	81,300.00	81,400.00	62,982.08	1,508
2022-04-06	81,100.00	82,400.00	81,100.00	81,800.00	63,291.57	2,617
2022-04-05	81,500.00	82,000.00	81,100.00	81,100.00	62,749.96	1,647
2022-04-04	80,800.00	81,800.00	80,600.00	81,400.00	62,982.08	3,159
2022-04-01	80,900.00	81,000.00	80,700.00	80,800.00	62,517.84	893
2022-03-31	80,600.00	80,900.00	80,500.00	80,800.00	62,517.84	2,179
2022-03-30	80,800.00	81,000.00	80,600.00	80,600.00	62,363.09	973
2022-03-29	81,000.00	81,000.00	80,500.00	80,800.00	62,517.84	1,234
2022-03-28	80,800.00	80,900.00	80,400.00	80,800.00	62,517.84	2,135
2022-03-25	80,700.00	80,800.00	80,400.00	80,800.00	62,517.84	1,344
2022-03-24	80,400.00	80,700.00	80,200.00	80,700.00	62,440.46	880
2022-03-23	80,800.00	80,800.00	80,300.00	80,400.00	62,208.34	580
2022-03-22	80,300.00	80,600.00	79,900.00	80,500.00	62,285.71	1,237
2022-03-21	80,700.00	80,700.00	80,000.00	80,300.00	62,130.97	864
2022-03-18	80,700.00	80,700.00	79,800.00	80,300.00	62,130.97	679
2022-03-17	80,000.00	80,700.00	79,700.00	80,400.00	62,208.34	1,571
2022-03-16	80,800.00	80,800.00	79,700.00	79,800.00	61,744.10	1,079
2022-03-15	80,800.00	80,800.00	80,000.00	80,000.00	61,898.85	1,543
2022-03-14	79,100.00	80,800.00	79,100.00	80,800.00	62,517.84	6,321
2022-03-11	78,900.00	79,200.00	78,500.00	79,100.00	61,202.49	1,774
2022-03-10	79,000.00	79,000.00	78,100.00	78,700.00	60,892.99	738
2022-03-08	77,900.00	78,700.00	77,900.00	78,600.00	60,815.62	1,422
2022-03-07	78,000.00	78,800.00	78,000.00	78,400.00	60,660.87	1,392
2022-03-04	78,700.00	79,000.00	77,900.00	78,400.00	60,660.87	2,651
2022-03-03	78,600.00	78,600.00	77,900.00	78,300.00	60,583.50	1,435
2022-03-02	78,600.00	78,600.00	77,800.00	78,100.00	60,428.75	1,065
2022-02-28	78,300.00	78,300.00	77,700.00	78,100.00	60,428.75	1,288
2022-02-25	77,100.00	78,000.00	77,000.00	77,900.00	60,274.00	560
2022-02-24	78,000.00	78,000.00	76,800.00	77,100.00	59,655.01	1,864
2022-02-23	78,000.00	78,500.00	76,900.00	78,000.00	60,351.38	944
2022-02-22	78,300.00	78,300.00	77,800.00	78,000.00	60,351.38	1,048
2022-02-21	78,000.00	78,400.00	77,400.00	77,900.00	60,274.00	1,995
2022-02-18	78,000.00	78,000.00	77,100.00	78,000.00	60,351.38	1,157
2022-02-17	77,600.00	78,000.00	77,000.00	78,000.00	60,351.38	2,868

← NewerPage 19 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.