Korea Ratings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 81,900.00 | 81,900.00 | 81,200.00 | 81,500.00 | 60,347.89 | 822 |
| 2021-11-17 | 82,800.00 | 82,800.00 | 81,300.00 | 81,700.00 | 60,495.99 | 1,124 |
| 2021-11-16 | 81,700.00 | 82,100.00 | 81,500.00 | 81,900.00 | 60,644.08 | 730 |
| 2021-11-15 | 80,500.00 | 81,900.00 | 80,500.00 | 81,700.00 | 60,495.99 | 2,318 |
| 2021-11-12 | 80,500.00 | 81,500.00 | 80,500.00 | 81,200.00 | 60,125.75 | 1,514 |
| 2021-11-11 | 81,600.00 | 81,600.00 | 80,100.00 | 80,100.00 | 59,311.24 | 3,842 |
| 2021-11-10 | 81,100.00 | 82,000.00 | 81,100.00 | 81,400.00 | 60,273.85 | 764 |
| 2021-11-09 | 82,100.00 | 83,000.00 | 81,600.00 | 82,000.00 | 60,718.13 | 1,084 |
| 2021-11-08 | 81,300.00 | 82,400.00 | 81,300.00 | 82,100.00 | 60,792.17 | 1,499 |
| 2021-11-05 | 81,900.00 | 82,500.00 | 81,800.00 | 82,500.00 | 61,088.36 | 1,516 |
| 2021-11-04 | 82,300.00 | 83,000.00 | 82,300.00 | 82,500.00 | 61,088.36 | 706 |
| 2021-11-03 | 83,100.00 | 83,100.00 | 82,100.00 | 82,300.00 | 60,940.27 | 775 |
| 2021-11-02 | 81,900.00 | 82,600.00 | 81,900.00 | 82,200.00 | 60,866.22 | 1,294 |
| 2021-11-01 | 82,600.00 | 82,600.00 | 81,700.00 | 82,000.00 | 60,718.13 | 2,526 |
| 2021-10-29 | 83,000.00 | 83,000.00 | 82,300.00 | 82,600.00 | 61,162.41 | 1,007 |
| 2021-10-28 | 82,800.00 | 82,900.00 | 82,300.00 | 82,800.00 | 61,310.50 | 1,552 |
| 2021-10-27 | 82,900.00 | 83,000.00 | 82,500.00 | 82,800.00 | 61,310.50 | 937 |
| 2021-10-26 | 83,000.00 | 83,000.00 | 82,600.00 | 82,900.00 | 61,384.55 | 746 |
| 2021-10-25 | 83,000.00 | 83,000.00 | 82,100.00 | 82,700.00 | 61,236.45 | 1,035 |
| 2021-10-22 | 82,000.00 | 83,600.00 | 82,000.00 | 82,600.00 | 61,162.41 | 769 |
| 2021-10-21 | 82,800.00 | 83,300.00 | 82,000.00 | 82,900.00 | 61,384.55 | 2,034 |
| 2021-10-20 | 82,400.00 | 82,500.00 | 81,600.00 | 82,500.00 | 61,088.36 | 1,808 |
| 2021-10-19 | 81,900.00 | 81,900.00 | 81,300.00 | 81,700.00 | 60,495.99 | 847 |
← NewerPage 21 of 21 · 1,223 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.