Korea Ratings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 101,600.00 | 102,600.00 | 100,900.00 | 101,100.00 | 101,100.00 | 502 |
| 2026-07-15 | 104,400.00 | 104,400.00 | 100,600.00 | 101,600.00 | 101,600.00 | 824 |
| 2026-07-14 | 101,000.00 | 102,100.00 | 100,400.00 | 100,500.00 | 100,500.00 | 2,623 |
| 2026-07-13 | 102,700.00 | 103,100.00 | 100,500.00 | 102,300.00 | 102,300.00 | 1,515 |
| 2026-07-10 | 101,800.00 | 103,100.00 | 101,000.00 | 102,200.00 | 102,200.00 | 1,082 |
| 2026-07-09 | 102,600.00 | 104,000.00 | 101,300.00 | 101,700.00 | 101,700.00 | 1,823 |
| 2026-07-08 | 102,800.00 | 104,700.00 | 101,800.00 | 102,500.00 | 102,500.00 | 2,489 |
| 2026-07-07 | 104,000.00 | 104,500.00 | 102,400.00 | 102,800.00 | 102,800.00 | 2,769 |
| 2026-07-06 | 105,000.00 | 105,000.00 | 101,700.00 | 103,000.00 | 103,000.00 | 1,667 |
| 2026-07-03 | 100,400.00 | 103,900.00 | 100,200.00 | 101,700.00 | 101,700.00 | 2,092 |
| 2026-07-02 | 100,300.00 | 102,000.00 | 99,700.00 | 100,300.00 | 100,300.00 | 3,015 |
| 2026-07-01 | 99,700.00 | 101,500.00 | 99,700.00 | 100,400.00 | 100,400.00 | 2,769 |
| 2026-06-30 | 100,700.00 | 100,700.00 | 99,400.00 | 99,700.00 | 99,700.00 | 1,229 |
| 2026-06-29 | 99,200.00 | 100,400.00 | 99,100.00 | 100,100.00 | 100,100.00 | 1,217 |
| 2026-06-26 | 100,500.00 | 100,600.00 | 98,900.00 | 99,300.00 | 99,300.00 | 2,800 |
| 2026-06-25 | 99,600.00 | 100,500.00 | 99,500.00 | 99,600.00 | 99,600.00 | 840 |
| 2026-06-24 | 99,900.00 | 100,000.00 | 99,300.00 | 99,500.00 | 99,500.00 | 1,970 |
| 2026-06-23 | 101,100.00 | 101,100.00 | 99,400.00 | 99,500.00 | 99,500.00 | 3,389 |
| 2026-06-22 | 101,000.00 | 101,000.00 | 99,500.00 | 99,900.00 | 99,900.00 | 2,119 |
| 2026-06-19 | 100,100.00 | 101,400.00 | 99,500.00 | 101,000.00 | 101,000.00 | 2,872 |
| 2026-06-18 | 100,700.00 | 101,400.00 | 100,000.00 | 100,000.00 | 100,000.00 | 2,199 |
| 2026-06-17 | 100,700.00 | 101,100.00 | 100,000.00 | 100,700.00 | 100,700.00 | 2,353 |
| 2026-06-16 | 101,000.00 | 101,400.00 | 100,200.00 | 100,500.00 | 100,500.00 | 2,981 |
| 2026-06-15 | 101,500.00 | 101,500.00 | 99,800.00 | 101,000.00 | 101,000.00 | 1,812 |
| 2026-06-12 | 101,400.00 | 102,400.00 | 99,400.00 | 100,000.00 | 100,000.00 | 2,862 |
| 2026-06-11 | 100,700.00 | 102,300.00 | 100,000.00 | 100,100.00 | 100,100.00 | 1,505 |
| 2026-06-10 | 100,000.00 | 103,000.00 | 99,100.00 | 100,700.00 | 100,700.00 | 2,053 |
| 2026-06-09 | 99,100.00 | 102,600.00 | 99,100.00 | 100,100.00 | 100,100.00 | 1,661 |
| 2026-06-08 | 99,500.00 | 105,000.00 | 98,000.00 | 99,000.00 | 99,000.00 | 5,067 |
| 2026-06-05 | 100,500.00 | 101,500.00 | 99,600.00 | 100,400.00 | 100,400.00 | 2,142 |
| 2026-06-04 | 99,800.00 | 101,500.00 | 99,500.00 | 100,200.00 | 100,200.00 | 6,874 |
| 2026-06-02 | 101,300.00 | 101,700.00 | 99,400.00 | 100,500.00 | 100,500.00 | 8,882 |
| 2026-06-01 | 103,800.00 | 103,800.00 | 100,200.00 | 100,500.00 | 100,500.00 | 5,327 |
| 2026-05-29 | 103,500.00 | 103,500.00 | 100,200.00 | 101,200.00 | 101,200.00 | 2,432 |
| 2026-05-28 | 107,200.00 | 107,200.00 | 100,000.00 | 102,200.00 | 102,200.00 | 3,058 |
| 2026-05-27 | 104,100.00 | 104,100.00 | 102,600.00 | 103,900.00 | 103,900.00 | 2,638 |
| 2026-05-26 | 106,700.00 | 106,800.00 | 103,100.00 | 103,200.00 | 103,200.00 | 2,477 |
| 2026-05-22 | 106,900.00 | 106,900.00 | 104,000.00 | 104,200.00 | 104,200.00 | 1,727 |
| 2026-05-21 | 104,700.00 | 105,500.00 | 103,600.00 | 104,200.00 | 104,200.00 | 2,833 |
| 2026-05-20 | 105,900.00 | 106,800.00 | 103,000.00 | 104,700.00 | 104,700.00 | 2,114 |
| 2026-05-19 | 106,000.00 | 106,400.00 | 102,700.00 | 104,800.00 | 104,800.00 | 3,736 |
| 2026-05-18 | 105,100.00 | 108,000.00 | 102,500.00 | 104,700.00 | 104,700.00 | 2,827 |
| 2026-05-15 | 106,700.00 | 110,000.00 | 103,800.00 | 106,200.00 | 106,200.00 | 3,088 |
| 2026-05-14 | 107,100.00 | 107,100.00 | 104,800.00 | 105,800.00 | 105,800.00 | 2,709 |
| 2026-05-13 | 104,700.00 | 106,700.00 | 104,000.00 | 105,300.00 | 105,300.00 | 2,071 |
| 2026-05-12 | 108,700.00 | 109,000.00 | 100,000.00 | 106,300.00 | 106,300.00 | 4,864 |
| 2026-05-11 | 111,300.00 | 112,900.00 | 109,000.00 | 109,200.00 | 109,200.00 | 3,997 |
| 2026-05-08 | 113,400.00 | 113,400.00 | 109,000.00 | 111,200.00 | 111,200.00 | 3,340 |
| 2026-05-07 | 112,000.00 | 112,000.00 | 107,300.00 | 110,800.00 | 110,800.00 | 4,107 |
| 2026-05-06 | 107,100.00 | 110,700.00 | 106,300.00 | 109,400.00 | 109,400.00 | 10,105 |
| 2026-05-04 | 107,400.00 | 107,900.00 | 106,000.00 | 107,200.00 | 107,200.00 | 16,323 |
| 2026-04-30 | 105,300.00 | 107,500.00 | 104,900.00 | 106,300.00 | 106,300.00 | 3,409 |
| 2026-04-29 | 104,900.00 | 105,200.00 | 104,300.00 | 105,000.00 | 105,000.00 | 4,101 |
| 2026-04-28 | 105,000.00 | 105,000.00 | 103,000.00 | 104,900.00 | 104,900.00 | 1,480 |
| 2026-04-27 | 105,000.00 | 105,000.00 | 104,000.00 | 104,500.00 | 104,500.00 | 1,628 |
| 2026-04-24 | 104,000.00 | 105,000.00 | 103,500.00 | 104,800.00 | 104,800.00 | 2,449 |
| 2026-04-23 | 104,500.00 | 104,500.00 | 103,400.00 | 103,600.00 | 103,600.00 | 2,592 |
| 2026-04-22 | 104,000.00 | 105,000.00 | 103,500.00 | 104,500.00 | 104,500.00 | 2,015 |
| 2026-04-21 | 104,000.00 | 104,800.00 | 103,500.00 | 103,700.00 | 103,700.00 | 1,310 |
| 2026-04-20 | 104,400.00 | 104,400.00 | 102,700.00 | 103,800.00 | 103,800.00 | 1,912 |
← NewerPage 2 of 2 · 120 trading days
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.