Korea Ratings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	88,900.00	88,900.00	87,700.00	88,700.00	82,385.35	2,509
2025-04-21	88,400.00	88,800.00	88,300.00	88,400.00	82,106.71	1,843
2025-04-18	88,800.00	88,800.00	87,800.00	88,400.00	82,106.71	1,243
2025-04-17	87,900.00	88,200.00	87,500.00	88,100.00	81,828.06	471
2025-04-16	87,900.00	88,800.00	87,900.00	87,900.00	81,642.30	1,315
2025-04-15	88,500.00	88,500.00	87,800.00	87,900.00	81,642.30	387
2025-04-14	88,700.00	88,900.00	87,700.00	87,800.00	81,549.42	1,315
2025-04-11	88,100.00	88,700.00	84,700.00	88,600.00	82,292.47	1,302
2025-04-10	86,000.00	88,900.00	86,000.00	88,100.00	81,828.06	3,306
2025-04-09	86,000.00	86,400.00	84,900.00	85,200.00	79,134.52	3,743
2025-04-08	86,100.00	87,000.00	86,000.00	86,000.00	79,877.56	2,452
2025-04-07	87,600.00	87,600.00	86,000.00	86,800.00	80,620.61	6,391
2025-04-04	87,700.00	88,800.00	87,600.00	87,700.00	81,456.54	1,762
2025-04-03	88,400.00	88,800.00	87,500.00	88,700.00	82,385.35	3,018
2025-04-02	87,500.00	88,900.00	87,500.00	88,400.00	82,106.71	2,172
2025-04-01	88,400.00	88,800.00	87,700.00	88,800.00	82,478.23	2,829
2025-03-31	88,200.00	88,600.00	87,500.00	88,600.00	82,292.47	2,512
2025-03-28	87,800.00	88,600.00	87,500.00	88,200.00	81,920.94	1,807
2025-03-27	88,100.00	89,000.00	87,400.00	87,800.00	81,549.42	1,673
2025-03-26	88,400.00	88,400.00	87,700.00	88,100.00	81,828.06	2,234
2025-03-25	88,900.00	88,900.00	87,600.00	88,200.00	81,920.94	1,551
2025-03-24	88,600.00	90,000.00	88,200.00	88,300.00	82,013.82	1,260
2025-03-21	88,500.00	88,600.00	87,200.00	88,400.00	82,106.71	2,165
2025-03-20	89,300.00	89,300.00	88,400.00	88,500.00	82,199.59	1,211
2025-03-19	89,700.00	89,700.00	88,600.00	89,000.00	82,663.99	2,202
2025-03-18	89,600.00	90,000.00	89,000.00	89,700.00	83,314.16	995
2025-03-17	89,700.00	91,000.00	88,800.00	89,600.00	83,221.28	2,563
2025-03-14	90,900.00	91,500.00	88,800.00	89,600.00	83,221.28	4,001
2025-03-13	90,700.00	91,000.00	90,600.00	90,900.00	84,428.73	1,912
2025-03-12	90,500.00	90,900.00	90,100.00	90,700.00	84,242.97	1,894
2025-03-11	88,200.00	91,000.00	88,200.00	90,500.00	84,057.20	4,776
2025-03-10	88,900.00	89,900.00	88,700.00	89,800.00	83,407.04	1,969
2025-03-07	90,200.00	90,200.00	88,900.00	88,900.00	82,571.11	2,295
2025-03-06	88,900.00	90,200.00	88,100.00	90,100.00	83,685.68	3,673
2025-03-05	88,000.00	89,100.00	87,400.00	88,900.00	82,571.11	3,616
2025-03-04	87,800.00	88,500.00	86,900.00	87,400.00	81,177.90	2,772
2025-02-28	87,800.00	88,500.00	87,200.00	87,800.00	81,549.42	2,846
2025-02-27	88,000.00	88,200.00	87,200.00	87,900.00	81,642.30	4,503
2025-02-26	89,000.00	90,100.00	89,000.00	89,700.00	79,641.65	3,898
2025-02-25	89,500.00	90,600.00	88,700.00	89,800.00	79,730.43	7,366
2025-02-24	89,900.00	89,900.00	89,000.00	89,400.00	79,375.29	4,769
2025-02-21	87,900.00	89,300.00	87,600.00	89,200.00	79,197.71	4,328
2025-02-20	88,100.00	89,500.00	87,400.00	88,100.00	78,221.06	4,287
2025-02-19	86,500.00	88,500.00	86,500.00	88,000.00	78,132.27	5,840
2025-02-18	85,400.00	86,300.00	84,200.00	86,300.00	76,622.90	4,733
2025-02-17	84,300.00	85,500.00	84,200.00	85,000.00	75,468.67	13,866
2025-02-14	85,700.00	85,700.00	83,900.00	84,300.00	74,847.17	8,578
2025-02-13	89,900.00	90,000.00	83,900.00	84,900.00	75,379.89	19,563
2025-02-12	90,400.00	90,400.00	85,500.00	86,800.00	77,066.83	20,648
2025-02-11	94,200.00	94,400.00	85,200.00	89,900.00	79,819.22	16,355
2025-02-10	91,100.00	94,200.00	90,900.00	94,200.00	83,637.05	10,460
2025-02-07	91,500.00	91,500.00	90,200.00	90,900.00	80,707.09	1,277
2025-02-06	90,800.00	90,900.00	90,200.00	90,200.00	80,085.58	4,815
2025-02-05	91,700.00	91,700.00	90,500.00	90,700.00	80,529.51	18,595
2025-02-04	90,500.00	91,400.00	90,100.00	90,800.00	80,618.30	5,211
2025-02-03	91,900.00	91,900.00	89,500.00	90,700.00	80,529.51	2,180
2025-01-31	91,000.00	91,900.00	90,600.00	91,200.00	80,973.45	1,948
2025-01-24	90,300.00	90,900.00	90,000.00	90,600.00	80,440.73	935
2025-01-23	90,900.00	90,900.00	90,200.00	90,600.00	80,440.73	1,340
2025-01-22	90,900.00	90,900.00	90,100.00	90,200.00	80,085.58	1,365

← NewerPage 7 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.