Korea Ratings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	77,300.00	77,700.00	76,600.00	77,100.00	59,655.01	2,419
2022-02-15	75,100.00	77,600.00	75,100.00	77,300.00	59,809.76	5,543
2022-02-14	74,700.00	76,900.00	73,800.00	76,000.00	58,803.90	6,402
2022-02-11	73,800.00	73,800.00	73,400.00	73,800.00	57,101.69	1,052
2022-02-10	73,500.00	73,800.00	72,600.00	73,300.00	56,714.82	1,327
2022-02-09	73,900.00	73,900.00	72,600.00	73,500.00	56,869.57	1,226
2022-02-08	73,800.00	73,800.00	72,800.00	72,800.00	56,327.95	665
2022-02-07	72,400.00	73,200.00	72,400.00	72,900.00	56,405.32	1,127
2022-02-04	72,300.00	72,900.00	72,300.00	72,400.00	56,018.46	1,115
2022-02-03	72,300.00	73,700.00	72,000.00	72,300.00	55,941.08	1,693
2022-01-28	71,800.00	72,300.00	71,100.00	72,300.00	55,941.08	1,687
2022-01-27	72,200.00	72,200.00	70,700.00	71,000.00	54,935.23	1,783
2022-01-26	71,800.00	72,500.00	71,500.00	71,500.00	55,322.09	1,659
2022-01-25	72,100.00	73,000.00	71,800.00	71,800.00	55,554.22	3,506
2022-01-24	73,600.00	74,200.00	73,100.00	73,100.00	56,560.07	2,716
2022-01-21	73,300.00	74,300.00	73,300.00	73,500.00	56,869.57	1,306
2022-01-20	73,900.00	74,000.00	73,000.00	73,600.00	56,946.94	2,274
2022-01-19	75,000.00	75,200.00	73,600.00	73,800.00	57,101.69	2,360
2022-01-18	75,200.00	75,700.00	75,000.00	75,200.00	58,184.92	925
2022-01-17	75,400.00	75,500.00	75,200.00	75,200.00	58,184.92	873
2022-01-14	75,700.00	76,000.00	75,500.00	75,600.00	58,494.41	1,401
2022-01-13	75,400.00	75,900.00	75,300.00	75,600.00	58,494.41	1,439
2022-01-12	75,300.00	76,000.00	75,200.00	75,400.00	58,339.66	818
2022-01-11	76,400.00	76,400.00	75,200.00	75,200.00	58,184.92	1,901
2022-01-10	76,400.00	76,400.00	75,600.00	75,600.00	58,494.41	1,774
2022-01-07	77,000.00	77,000.00	75,900.00	76,400.00	59,113.40	645
2022-01-06	77,000.00	77,500.00	76,500.00	76,500.00	59,190.77	2,691
2022-01-05	76,000.00	76,200.00	75,800.00	76,200.00	58,958.65	2,504
2022-01-04	76,400.00	76,400.00	75,700.00	75,800.00	58,649.16	2,090
2022-01-03	76,700.00	76,700.00	75,500.00	75,700.00	58,571.78	5,497
2021-12-30	77,500.00	77,500.00	76,100.00	76,800.00	59,422.89	2,917
2021-12-29	77,500.00	77,500.00	76,800.00	77,000.00	59,577.64	6,593
2021-12-28	78,700.00	79,500.00	78,700.00	79,000.00	58,496.73	9,326
2021-12-27	79,300.00	80,100.00	78,300.00	79,400.00	58,792.92	8,535
2021-12-24	80,000.00	80,300.00	79,800.00	80,100.00	59,311.24	1,113
2021-12-23	80,000.00	80,000.00	79,500.00	79,600.00	58,941.01	1,258
2021-12-22	80,000.00	80,000.00	79,200.00	79,600.00	58,941.01	1,609
2021-12-21	79,000.00	80,000.00	79,000.00	79,600.00	58,941.01	974
2021-12-20	80,000.00	80,400.00	79,400.00	79,500.00	58,866.96	1,224
2021-12-17	80,400.00	80,400.00	79,700.00	79,800.00	59,089.10	915
2021-12-16	80,200.00	80,200.00	79,100.00	80,100.00	59,311.24	921
2021-12-15	80,000.00	80,400.00	79,800.00	80,100.00	59,311.24	543
2021-12-14	79,900.00	80,400.00	79,500.00	80,000.00	59,237.20	847
2021-12-13	79,400.00	80,700.00	79,400.00	80,000.00	59,237.20	1,055
2021-12-10	80,000.00	80,500.00	79,600.00	79,900.00	59,163.15	1,902
2021-12-09	81,000.00	81,000.00	80,000.00	80,000.00	59,237.20	1,504
2021-12-08	80,700.00	81,000.00	80,300.00	80,300.00	59,459.34	1,119
2021-12-07	80,300.00	80,900.00	80,100.00	80,600.00	59,681.48	823
2021-12-06	80,800.00	80,800.00	79,400.00	80,600.00	59,681.48	637
2021-12-03	80,400.00	80,800.00	80,000.00	80,700.00	59,755.52	836
2021-12-02	79,900.00	80,200.00	79,500.00	80,200.00	59,385.29	3,370
2021-12-01	78,100.00	80,000.00	78,100.00	79,900.00	59,163.15	2,567
2021-11-30	80,500.00	80,500.00	79,100.00	79,400.00	58,792.92	3,607
2021-11-29	80,100.00	80,500.00	80,000.00	80,300.00	59,459.34	2,362
2021-11-26	81,300.00	81,400.00	80,800.00	81,100.00	60,051.71	1,657
2021-11-25	81,300.00	81,700.00	81,300.00	81,300.00	60,199.80	826
2021-11-24	81,600.00	81,700.00	81,300.00	81,400.00	60,273.85	1,843
2021-11-23	82,100.00	82,100.00	81,400.00	81,600.00	60,421.94	1,016
2021-11-22	81,800.00	81,900.00	80,800.00	81,700.00	60,495.99	1,056
2021-11-19	81,500.00	81,500.00	81,100.00	81,500.00	60,347.89	1,129

← NewerPage 20 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.