Korea Ratings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 97,400.00 | 97,800.00 | 97,100.00 | 97,300.00 | 90,373.10 | 1,315 |
| 2026-01-16 | 97,900.00 | 98,100.00 | 97,000.00 | 97,600.00 | 90,651.75 | 2,230 |
| 2026-01-15 | 97,100.00 | 97,200.00 | 96,000.00 | 97,200.00 | 90,280.22 | 1,879 |
| 2026-01-14 | 96,600.00 | 96,800.00 | 96,000.00 | 96,300.00 | 89,444.30 | 2,578 |
| 2026-01-13 | 97,700.00 | 97,700.00 | 96,300.00 | 96,600.00 | 89,722.94 | 2,408 |
| 2026-01-12 | 97,000.00 | 97,500.00 | 96,200.00 | 96,700.00 | 89,815.82 | 2,756 |
| 2026-01-09 | 97,800.00 | 97,800.00 | 96,900.00 | 97,000.00 | 90,094.46 | 3,372 |
| 2026-01-08 | 98,300.00 | 98,300.00 | 97,100.00 | 97,200.00 | 90,280.22 | 2,778 |
| 2026-01-07 | 98,600.00 | 98,600.00 | 97,500.00 | 98,200.00 | 91,209.03 | 3,764 |
| 2026-01-06 | 99,600.00 | 99,600.00 | 98,500.00 | 98,500.00 | 91,487.68 | 4,231 |
| 2026-01-05 | 98,800.00 | 99,600.00 | 98,500.00 | 98,800.00 | 91,766.32 | 2,123 |
| 2026-01-02 | 99,400.00 | 99,800.00 | 93,900.00 | 98,800.00 | 91,766.32 | 3,058 |
| 2025-12-30 | 98,500.00 | 100,000.00 | 98,500.00 | 99,300.00 | 92,230.72 | 1,063 |
| 2025-12-29 | 99,000.00 | 99,800.00 | 98,700.00 | 99,000.00 | 91,952.08 | 1,663 |
| 2025-12-26 | 101,100.00 | 102,200.00 | 99,700.00 | 100,000.00 | 92,880.89 | 3,529 |
| 2025-12-24 | 100,000.00 | 101,100.00 | 99,900.00 | 100,700.00 | 93,531.06 | 2,529 |
| 2025-12-23 | 100,300.00 | 100,300.00 | 99,500.00 | 100,100.00 | 92,973.77 | 1,729 |
| 2025-12-22 | 99,500.00 | 100,400.00 | 99,400.00 | 100,200.00 | 93,066.65 | 3,277 |
| 2025-12-19 | 99,500.00 | 100,100.00 | 99,500.00 | 99,700.00 | 92,602.25 | 1,572 |
| 2025-12-18 | 99,800.00 | 99,900.00 | 98,900.00 | 99,500.00 | 92,416.48 | 1,545 |
| 2025-12-17 | 99,600.00 | 100,000.00 | 99,100.00 | 99,500.00 | 92,416.48 | 2,208 |
| 2025-12-16 | 100,000.00 | 100,000.00 | 98,700.00 | 99,400.00 | 92,323.60 | 1,671 |
| 2025-12-15 | 99,500.00 | 99,600.00 | 99,100.00 | 99,200.00 | 92,137.84 | 1,164 |
| 2025-12-12 | 99,800.00 | 99,800.00 | 98,500.00 | 99,500.00 | 92,416.48 | 3,649 |
| 2025-12-11 | 98,400.00 | 99,900.00 | 97,900.00 | 99,900.00 | 92,788.01 | 32,278 |
| 2025-12-10 | 98,300.00 | 98,900.00 | 98,300.00 | 98,500.00 | 91,487.68 | 1,513 |
| 2025-12-09 | 98,600.00 | 99,300.00 | 98,100.00 | 99,000.00 | 91,952.08 | 3,440 |
| 2025-12-08 | 98,200.00 | 99,900.00 | 98,000.00 | 99,600.00 | 92,509.37 | 2,230 |
| 2025-12-05 | 99,100.00 | 99,900.00 | 98,500.00 | 99,000.00 | 91,952.08 | 3,588 |
| 2025-12-04 | 98,800.00 | 99,500.00 | 98,200.00 | 99,500.00 | 92,416.48 | 1,879 |
| 2025-12-03 | 99,600.00 | 99,600.00 | 98,000.00 | 98,700.00 | 91,673.44 | 4,108 |
| 2025-12-02 | 99,700.00 | 99,700.00 | 98,300.00 | 98,800.00 | 91,766.32 | 2,332 |
| 2025-12-01 | 98,000.00 | 100,100.00 | 98,000.00 | 99,200.00 | 92,137.84 | 4,185 |
| 2025-11-28 | 98,400.00 | 99,200.00 | 97,500.00 | 98,800.00 | 91,766.32 | 4,085 |
| 2025-11-27 | 98,400.00 | 98,700.00 | 97,700.00 | 98,000.00 | 91,023.27 | 1,945 |
| 2025-11-26 | 98,100.00 | 99,400.00 | 98,000.00 | 98,200.00 | 91,209.03 | 3,927 |
| 2025-11-25 | 99,500.00 | 99,500.00 | 97,900.00 | 98,200.00 | 91,209.03 | 3,170 |
| 2025-11-24 | 99,900.00 | 100,000.00 | 98,500.00 | 99,200.00 | 92,137.84 | 2,071 |
| 2025-11-21 | 98,300.00 | 100,500.00 | 98,300.00 | 99,500.00 | 92,416.48 | 4,686 |
| 2025-11-20 | 98,600.00 | 100,300.00 | 98,600.00 | 98,800.00 | 91,766.32 | 2,620 |
| 2025-11-19 | 98,900.00 | 100,700.00 | 98,700.00 | 98,800.00 | 91,766.32 | 3,339 |
| 2025-11-18 | 99,200.00 | 101,300.00 | 99,100.00 | 99,100.00 | 92,044.96 | 2,417 |
| 2025-11-17 | 99,100.00 | 100,400.00 | 99,100.00 | 99,800.00 | 92,695.13 | 1,352 |
| 2025-11-14 | 100,500.00 | 100,600.00 | 98,800.00 | 99,400.00 | 92,323.60 | 1,765 |
| 2025-11-13 | 99,200.00 | 101,300.00 | 99,200.00 | 100,500.00 | 93,345.29 | 1,006 |
| 2025-11-12 | 100,000.00 | 101,000.00 | 99,700.00 | 100,600.00 | 93,438.17 | 1,230 |
| 2025-11-11 | 99,900.00 | 101,300.00 | 99,900.00 | 100,000.00 | 92,880.89 | 2,982 |
| 2025-11-10 | 99,800.00 | 101,000.00 | 99,000.00 | 100,900.00 | 93,716.82 | 4,039 |
| 2025-11-07 | 100,000.00 | 100,000.00 | 97,700.00 | 99,200.00 | 92,137.84 | 2,647 |
| 2025-11-06 | 98,800.00 | 99,400.00 | 97,000.00 | 98,400.00 | 91,394.79 | 2,307 |
| 2025-11-05 | 98,700.00 | 99,000.00 | 96,300.00 | 98,500.00 | 91,487.68 | 4,325 |
| 2025-11-04 | 97,000.00 | 98,900.00 | 97,000.00 | 97,700.00 | 90,744.63 | 3,740 |
| 2025-11-03 | 97,600.00 | 98,500.00 | 97,300.00 | 97,300.00 | 90,373.10 | 3,925 |
| 2025-10-31 | 99,000.00 | 99,200.00 | 97,400.00 | 98,000.00 | 91,023.27 | 3,120 |
| 2025-10-30 | 97,600.00 | 99,100.00 | 97,500.00 | 98,400.00 | 91,394.79 | 1,708 |
| 2025-10-29 | 98,100.00 | 99,400.00 | 97,100.00 | 97,800.00 | 90,837.51 | 3,216 |
| 2025-10-28 | 98,400.00 | 99,000.00 | 97,600.00 | 98,500.00 | 91,487.68 | 1,541 |
| 2025-10-27 | 97,400.00 | 98,700.00 | 97,300.00 | 98,500.00 | 91,487.68 | 2,416 |
| 2025-10-24 | 97,900.00 | 99,000.00 | 97,400.00 | 97,400.00 | 90,465.99 | 1,714 |
| 2025-10-23 | 97,300.00 | 98,600.00 | 97,300.00 | 97,900.00 | 90,930.39 | 1,598 |
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.