Korea Ratings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	102,700.00	103,000.00	101,400.00	101,600.00	94,366.98	1,111
2025-07-21	101,800.00	103,100.00	101,300.00	102,700.00	95,388.67	2,105
2025-07-18	101,600.00	102,200.00	101,100.00	101,900.00	94,645.63	2,099
2025-07-17	100,000.00	101,400.00	99,400.00	101,400.00	94,181.22	1,881
2025-07-16	99,700.00	100,800.00	99,600.00	100,500.00	93,345.29	1,997
2025-07-15	99,800.00	100,800.00	99,800.00	100,100.00	92,973.77	1,905
2025-07-14	100,100.00	101,300.00	99,300.00	101,300.00	94,088.34	1,954
2025-07-11	98,900.00	100,500.00	98,900.00	100,300.00	93,159.53	1,631
2025-07-10	99,200.00	99,900.00	98,700.00	99,800.00	92,695.13	1,239
2025-07-09	98,600.00	100,500.00	98,600.00	98,700.00	91,673.44	1,837
2025-07-08	99,500.00	100,400.00	98,200.00	99,300.00	92,230.72	2,247
2025-07-07	99,800.00	100,400.00	98,100.00	99,400.00	92,323.60	2,819
2025-07-04	98,200.00	99,300.00	98,200.00	98,400.00	91,394.79	1,403
2025-07-03	100,000.00	100,500.00	98,500.00	99,100.00	92,044.96	1,414
2025-07-02	99,100.00	100,400.00	98,300.00	99,700.00	92,602.25	1,932
2025-07-01	98,500.00	100,400.00	98,500.00	99,100.00	92,044.96	1,950
2025-06-30	99,400.00	100,000.00	98,700.00	98,700.00	91,673.44	1,281
2025-06-27	100,000.00	100,500.00	98,300.00	98,500.00	91,487.68	2,725
2025-06-26	98,200.00	101,700.00	98,100.00	101,700.00	94,459.86	2,219
2025-06-25	99,600.00	102,000.00	99,000.00	99,600.00	92,509.37	2,159
2025-06-24	99,100.00	100,100.00	98,200.00	99,500.00	92,416.48	3,325
2025-06-23	98,100.00	99,000.00	96,400.00	98,100.00	91,116.15	2,987
2025-06-20	99,000.00	100,000.00	97,900.00	98,100.00	91,116.15	2,454
2025-06-19	100,900.00	102,400.00	99,200.00	99,800.00	92,695.13	2,794
2025-06-18	101,100.00	102,500.00	100,700.00	100,800.00	93,623.94	2,379
2025-06-17	101,200.00	107,500.00	101,100.00	103,000.00	95,667.32	4,021
2025-06-16	101,800.00	105,200.00	100,600.00	104,200.00	96,781.89	5,844
2025-06-13	105,200.00	106,700.00	100,800.00	101,800.00	94,552.74	15,852
2025-06-12	101,500.00	107,900.00	100,000.00	106,900.00	99,289.67	38,601
2025-06-11	99,100.00	102,000.00	98,600.00	102,000.00	94,738.51	9,428
2025-06-10	101,800.00	101,800.00	98,300.00	98,600.00	91,580.56	6,280
2025-06-09	99,100.00	101,000.00	98,500.00	100,200.00	93,066.65	6,146
2025-06-05	96,500.00	98,600.00	96,300.00	98,200.00	91,209.03	6,691
2025-06-04	95,800.00	96,500.00	95,400.00	96,400.00	89,537.18	3,303
2025-06-02	93,800.00	96,000.00	93,800.00	96,000.00	89,165.65	4,368
2025-05-30	93,300.00	94,500.00	92,800.00	94,000.00	87,308.04	4,995
2025-05-29	92,300.00	93,400.00	92,200.00	92,800.00	86,193.46	3,763
2025-05-28	92,300.00	93,000.00	92,000.00	92,300.00	85,729.06	1,553
2025-05-27	92,900.00	92,900.00	91,700.00	92,300.00	85,729.06	1,600
2025-05-26	92,600.00	92,900.00	92,000.00	92,900.00	86,286.35	2,070
2025-05-23	92,200.00	92,500.00	91,700.00	92,300.00	85,729.06	2,089
2025-05-22	92,200.00	92,500.00	91,700.00	92,200.00	85,636.18	1,099
2025-05-21	92,500.00	92,500.00	91,400.00	92,400.00	85,821.94	1,320
2025-05-20	90,500.00	92,500.00	90,500.00	91,700.00	85,171.78	2,959
2025-05-19	90,200.00	91,300.00	90,200.00	91,100.00	84,614.49	1,830
2025-05-16	90,900.00	91,200.00	90,100.00	90,100.00	83,685.68	3,872
2025-05-15	90,700.00	91,400.00	90,500.00	90,500.00	84,057.20	2,293
2025-05-14	90,500.00	91,200.00	90,000.00	90,600.00	84,150.09	3,098
2025-05-13	89,900.00	90,500.00	89,600.00	90,300.00	83,871.44	2,672
2025-05-12	89,900.00	90,300.00	89,600.00	89,900.00	83,499.92	3,024
2025-05-09	89,900.00	90,100.00	89,500.00	89,900.00	83,499.92	945
2025-05-08	90,300.00	90,300.00	89,500.00	89,900.00	83,499.92	1,590
2025-05-07	90,100.00	90,300.00	89,500.00	90,000.00	83,592.80	2,956
2025-05-02	89,800.00	90,100.00	89,400.00	90,000.00	83,592.80	3,342
2025-04-30	90,000.00	90,100.00	89,500.00	89,800.00	83,407.04	1,081
2025-04-29	90,000.00	90,000.00	88,600.00	89,800.00	83,407.04	1,661
2025-04-28	89,600.00	90,000.00	88,100.00	89,500.00	83,128.40	2,543
2025-04-25	88,900.00	89,700.00	88,400.00	89,600.00	83,221.28	3,754
2025-04-24	88,900.00	88,900.00	87,900.00	88,400.00	82,106.71	710
2025-04-23	88,900.00	88,900.00	87,800.00	88,400.00	82,106.71	1,794

← NewerPage 6 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.