Korea Ratings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	103,000.00	103,300.00	102,000.00	103,000.00	103,000.00	3,598
2026-04-16	102,500.00	102,800.00	101,700.00	102,000.00	102,000.00	1,429
2026-04-15	102,500.00	102,500.00	98,500.00	101,700.00	101,700.00	2,656
2026-04-14	102,500.00	102,500.00	101,600.00	102,000.00	102,000.00	1,194
2026-04-13	102,300.00	102,800.00	101,300.00	102,200.00	102,200.00	3,159
2026-04-10	101,100.00	103,400.00	100,600.00	102,500.00	102,500.00	7,600
2026-04-09	100,300.00	101,900.00	100,000.00	100,500.00	100,500.00	1,703
2026-04-08	101,500.00	101,500.00	100,000.00	100,400.00	100,400.00	1,815
2026-04-07	100,100.00	101,900.00	99,900.00	100,200.00	100,200.00	807
2026-04-06	100,200.00	100,300.00	99,800.00	100,100.00	100,100.00	1,039
2026-04-03	100,700.00	102,400.00	99,700.00	100,300.00	100,300.00	1,135
2026-04-02	101,900.00	101,900.00	99,200.00	100,200.00	100,200.00	1,952
2026-04-01	101,500.00	101,500.00	99,800.00	100,700.00	100,700.00	651
2026-03-31	100,000.00	100,300.00	99,200.00	99,500.00	99,500.00	1,890
2026-03-30	100,300.00	100,300.00	99,100.00	100,000.00	100,000.00	2,619
2026-03-27	100,000.00	100,500.00	99,700.00	100,300.00	100,300.00	2,163
2026-03-26	101,100.00	101,100.00	99,800.00	100,500.00	100,500.00	1,827
2026-03-25	101,500.00	101,500.00	100,000.00	100,200.00	100,200.00	1,925
2026-03-24	100,900.00	101,600.00	99,500.00	100,500.00	100,500.00	3,478
2026-03-23	101,600.00	101,600.00	99,800.00	100,100.00	100,100.00	2,926
2026-03-20	100,200.00	102,000.00	100,200.00	101,900.00	101,900.00	1,167
2026-03-19	100,800.00	101,100.00	100,100.00	100,700.00	100,700.00	1,226
2026-03-18	100,500.00	101,500.00	100,300.00	100,800.00	100,800.00	1,646
2026-03-17	100,400.00	101,200.00	100,100.00	100,400.00	100,400.00	1,731
2026-03-16	101,000.00	101,300.00	100,000.00	100,000.00	100,000.00	1,558
2026-03-13	100,100.00	101,500.00	99,900.00	100,700.00	100,700.00	1,803
2026-03-12	102,000.00	102,000.00	100,100.00	100,600.00	100,600.00	1,005
2026-03-11	100,600.00	102,200.00	100,600.00	102,000.00	102,000.00	1,627
2026-03-10	102,300.00	102,300.00	100,000.00	100,400.00	100,400.00	1,722
2026-03-09	101,000.00	101,000.00	98,500.00	100,100.00	100,100.00	1,705
2026-03-06	100,800.00	101,700.00	100,200.00	101,200.00	101,200.00	2,222
2026-03-05	100,000.00	102,400.00	100,000.00	101,700.00	101,700.00	3,270
2026-03-04	99,300.00	100,700.00	92,400.00	97,500.00	97,500.00	10,762
2026-03-03	101,300.00	102,500.00	100,900.00	101,200.00	101,200.00	5,778
2026-02-27	104,000.00	104,100.00	101,700.00	102,500.00	102,500.00	5,993
2026-02-26	105,800.00	106,400.00	103,600.00	104,000.00	104,000.00	11,685
2026-02-25	112,500.00	113,400.00	111,700.00	112,500.00	104,491.00	6,230
2026-02-24	113,000.00	113,200.00	110,800.00	112,500.00	104,491.00	4,126
2026-02-23	115,000.00	115,000.00	112,900.00	113,000.00	104,955.40	5,722
2026-02-20	111,300.00	113,900.00	111,300.00	113,900.00	105,791.33	6,927
2026-02-19	113,800.00	113,800.00	110,300.00	111,300.00	103,376.43	6,522
2026-02-13	112,000.00	114,000.00	111,800.00	113,500.00	105,419.81	12,379
2026-02-12	107,400.00	112,100.00	105,500.00	112,000.00	104,026.60	22,059
2026-02-11	97,500.00	104,700.00	97,400.00	104,700.00	97,246.29	12,647
2026-02-10	97,100.00	98,100.00	96,900.00	97,800.00	90,837.51	2,368
2026-02-09	98,600.00	98,600.00	96,300.00	96,900.00	90,001.58	3,089
2026-02-06	98,600.00	98,600.00	95,800.00	96,600.00	89,722.94	1,776
2026-02-05	97,700.00	97,900.00	96,700.00	97,400.00	90,465.99	2,518
2026-02-04	96,100.00	97,500.00	95,900.00	97,200.00	90,280.22	4,700
2026-02-03	96,500.00	97,300.00	96,100.00	96,300.00	89,444.30	2,581
2026-02-02	96,600.00	97,000.00	96,100.00	96,500.00	89,630.06	3,030
2026-01-30	96,400.00	97,400.00	96,300.00	96,900.00	90,001.58	2,437
2026-01-29	96,900.00	97,000.00	96,300.00	96,900.00	90,001.58	2,247
2026-01-28	97,200.00	98,900.00	96,700.00	96,900.00	90,001.58	2,317
2026-01-27	97,800.00	97,800.00	97,000.00	97,100.00	90,187.34	1,542
2026-01-26	97,400.00	98,000.00	97,100.00	97,500.00	90,558.87	2,304
2026-01-23	97,000.00	99,800.00	96,500.00	97,400.00	90,465.99	2,845
2026-01-22	97,600.00	97,700.00	97,000.00	97,200.00	90,280.22	1,682
2026-01-21	97,100.00	98,400.00	97,100.00	97,600.00	90,651.75	1,615
2026-01-20	97,500.00	98,500.00	96,800.00	98,400.00	91,394.79	2,238

← NewerPage 3 of 5 · 243 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.