Korea Ratings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 98,700.00 | 98,800.00 | 97,700.00 | 98,100.00 | 91,116.15 | 910 |
| 2025-10-21 | 98,500.00 | 99,000.00 | 97,600.00 | 98,700.00 | 91,673.44 | 1,950 |
| 2025-10-20 | 97,400.00 | 99,000.00 | 96,400.00 | 98,500.00 | 91,487.68 | 1,897 |
| 2025-10-17 | 96,600.00 | 99,500.00 | 96,600.00 | 97,500.00 | 90,558.87 | 3,117 |
| 2025-10-16 | 98,100.00 | 99,600.00 | 97,600.00 | 97,600.00 | 90,651.75 | 2,445 |
| 2025-10-15 | 96,400.00 | 98,300.00 | 96,400.00 | 98,100.00 | 91,116.15 | 2,651 |
| 2025-10-14 | 94,500.00 | 96,700.00 | 93,800.00 | 96,000.00 | 89,165.65 | 4,624 |
| 2025-10-13 | 94,800.00 | 95,500.00 | 93,700.00 | 93,700.00 | 87,029.39 | 1,969 |
| 2025-10-10 | 96,000.00 | 96,800.00 | 94,400.00 | 94,800.00 | 88,051.08 | 4,023 |
| 2025-10-02 | 96,200.00 | 97,500.00 | 96,000.00 | 96,000.00 | 89,165.65 | 1,415 |
| 2025-10-01 | 96,100.00 | 99,000.00 | 96,100.00 | 96,200.00 | 89,351.42 | 824 |
| 2025-09-30 | 96,000.00 | 96,900.00 | 96,000.00 | 96,900.00 | 90,001.58 | 579 |
| 2025-09-29 | 95,900.00 | 97,100.00 | 95,900.00 | 96,400.00 | 89,537.18 | 755 |
| 2025-09-26 | 96,900.00 | 97,000.00 | 96,100.00 | 96,600.00 | 89,722.94 | 1,061 |
| 2025-09-25 | 96,100.00 | 97,000.00 | 96,000.00 | 97,000.00 | 90,094.46 | 1,201 |
| 2025-09-24 | 97,000.00 | 97,000.00 | 96,300.00 | 96,300.00 | 89,444.30 | 1,703 |
| 2025-09-23 | 97,200.00 | 97,200.00 | 96,600.00 | 96,900.00 | 90,001.58 | 1,998 |
| 2025-09-22 | 97,600.00 | 97,800.00 | 97,200.00 | 97,200.00 | 90,280.22 | 1,754 |
| 2025-09-19 | 97,800.00 | 97,900.00 | 97,300.00 | 97,600.00 | 90,651.75 | 1,127 |
| 2025-09-18 | 97,900.00 | 98,100.00 | 97,700.00 | 97,800.00 | 90,837.51 | 1,452 |
| 2025-09-17 | 98,000.00 | 98,300.00 | 97,800.00 | 97,800.00 | 90,837.51 | 1,099 |
| 2025-09-16 | 98,000.00 | 98,500.00 | 97,900.00 | 98,400.00 | 91,394.79 | 1,484 |
| 2025-09-15 | 98,000.00 | 98,700.00 | 98,000.00 | 98,200.00 | 91,209.03 | 1,860 |
| 2025-09-12 | 98,500.00 | 98,900.00 | 98,200.00 | 98,300.00 | 91,301.91 | 1,010 |
| 2025-09-11 | 99,000.00 | 99,000.00 | 98,400.00 | 98,700.00 | 91,673.44 | 1,934 |
| 2025-09-10 | 97,800.00 | 99,100.00 | 97,500.00 | 98,500.00 | 91,487.68 | 1,775 |
| 2025-09-09 | 98,500.00 | 98,800.00 | 98,400.00 | 98,700.00 | 91,673.44 | 829 |
| 2025-09-08 | 98,000.00 | 98,900.00 | 98,000.00 | 98,300.00 | 91,301.91 | 836 |
| 2025-09-05 | 98,900.00 | 98,900.00 | 97,700.00 | 98,000.00 | 91,023.27 | 411 |
| 2025-09-04 | 97,400.00 | 98,300.00 | 97,400.00 | 98,000.00 | 91,023.27 | 417 |
| 2025-09-03 | 97,200.00 | 98,000.00 | 97,200.00 | 98,000.00 | 91,023.27 | 662 |
| 2025-09-02 | 98,000.00 | 98,000.00 | 97,500.00 | 97,800.00 | 90,837.51 | 500 |
| 2025-09-01 | 97,000.00 | 98,000.00 | 97,000.00 | 98,000.00 | 91,023.27 | 1,194 |
| 2025-08-29 | 97,000.00 | 97,700.00 | 97,000.00 | 97,500.00 | 90,558.87 | 1,445 |
| 2025-08-28 | 97,400.00 | 97,700.00 | 97,100.00 | 97,400.00 | 90,465.99 | 969 |
| 2025-08-27 | 97,200.00 | 97,400.00 | 96,800.00 | 97,100.00 | 90,187.34 | 1,586 |
| 2025-08-26 | 98,800.00 | 98,800.00 | 97,200.00 | 97,200.00 | 90,280.22 | 2,260 |
| 2025-08-25 | 97,800.00 | 98,500.00 | 97,600.00 | 97,800.00 | 90,837.51 | 1,373 |
| 2025-08-22 | 98,000.00 | 98,600.00 | 97,900.00 | 98,100.00 | 91,116.15 | 759 |
| 2025-08-21 | 97,300.00 | 98,800.00 | 97,300.00 | 98,300.00 | 91,301.91 | 1,255 |
| 2025-08-20 | 98,900.00 | 98,900.00 | 96,800.00 | 98,400.00 | 91,394.79 | 2,241 |
| 2025-08-19 | 98,900.00 | 99,000.00 | 97,300.00 | 98,700.00 | 91,673.44 | 1,980 |
| 2025-08-18 | 98,000.00 | 99,400.00 | 97,900.00 | 98,000.00 | 91,023.27 | 1,831 |
| 2025-08-14 | 98,500.00 | 99,300.00 | 98,000.00 | 98,900.00 | 91,859.20 | 3,723 |
| 2025-08-13 | 99,100.00 | 99,600.00 | 98,300.00 | 99,100.00 | 92,044.96 | 3,646 |
| 2025-08-12 | 99,700.00 | 100,600.00 | 99,100.00 | 99,100.00 | 92,044.96 | 2,291 |
| 2025-08-11 | 99,000.00 | 100,000.00 | 99,000.00 | 99,300.00 | 92,230.72 | 2,095 |
| 2025-08-08 | 99,600.00 | 101,000.00 | 99,500.00 | 99,600.00 | 92,509.37 | 1,158 |
| 2025-08-07 | 99,800.00 | 100,300.00 | 99,400.00 | 99,600.00 | 92,509.37 | 932 |
| 2025-08-06 | 100,000.00 | 100,000.00 | 99,200.00 | 99,900.00 | 92,788.01 | 871 |
| 2025-08-05 | 100,000.00 | 101,000.00 | 98,500.00 | 99,100.00 | 92,044.96 | 1,567 |
| 2025-08-04 | 100,400.00 | 100,400.00 | 98,000.00 | 98,800.00 | 91,766.32 | 1,218 |
| 2025-08-01 | 99,500.00 | 99,500.00 | 98,200.00 | 98,400.00 | 91,394.79 | 2,028 |
| 2025-07-31 | 99,500.00 | 100,300.00 | 99,100.00 | 99,500.00 | 92,416.48 | 1,572 |
| 2025-07-30 | 98,700.00 | 100,000.00 | 98,700.00 | 99,500.00 | 92,416.48 | 1,001 |
| 2025-07-29 | 99,400.00 | 100,000.00 | 99,000.00 | 99,300.00 | 92,230.72 | 762 |
| 2025-07-28 | 99,700.00 | 101,500.00 | 99,100.00 | 99,300.00 | 92,230.72 | 2,184 |
| 2025-07-25 | 100,200.00 | 101,400.00 | 100,000.00 | 100,000.00 | 92,880.89 | 845 |
| 2025-07-24 | 100,400.00 | 101,600.00 | 100,100.00 | 100,100.00 | 92,973.77 | 1,075 |
| 2025-07-23 | 101,600.00 | 102,400.00 | 100,500.00 | 100,500.00 | 93,345.29 | 1,430 |
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.