Korea Ratings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 90,900.00 | 90,900.00 | 90,100.00 | 90,200.00 | 80,085.58 | 1,365 |
| 2025-01-21 | 90,900.00 | 91,300.00 | 89,700.00 | 90,900.00 | 80,707.09 | 4,731 |
| 2025-01-20 | 90,800.00 | 91,400.00 | 90,000.00 | 90,000.00 | 79,908.01 | 1,798 |
| 2025-01-17 | 90,700.00 | 91,400.00 | 90,600.00 | 91,400.00 | 81,151.02 | 3,306 |
| 2025-01-16 | 90,800.00 | 90,900.00 | 90,500.00 | 90,700.00 | 80,529.51 | 1,980 |
| 2025-01-15 | 89,700.00 | 91,000.00 | 89,600.00 | 90,800.00 | 80,618.30 | 4,583 |
| 2025-01-14 | 89,200.00 | 89,800.00 | 89,000.00 | 89,600.00 | 79,552.86 | 4,817 |
| 2025-01-13 | 88,500.00 | 89,500.00 | 88,100.00 | 89,400.00 | 79,375.29 | 3,332 |
| 2025-01-10 | 88,100.00 | 88,600.00 | 87,800.00 | 88,400.00 | 78,487.42 | 1,167 |
| 2025-01-09 | 87,500.00 | 88,300.00 | 87,200.00 | 88,200.00 | 78,309.85 | 2,591 |
| 2025-01-08 | 87,300.00 | 87,900.00 | 87,200.00 | 87,500.00 | 77,688.34 | 1,845 |
| 2025-01-07 | 88,500.00 | 88,500.00 | 87,300.00 | 87,700.00 | 77,865.91 | 1,784 |
| 2025-01-06 | 87,200.00 | 88,800.00 | 87,000.00 | 87,800.00 | 77,954.70 | 1,425 |
| 2025-01-03 | 87,900.00 | 88,200.00 | 87,400.00 | 87,800.00 | 77,954.70 | 2,305 |
| 2025-01-02 | 87,500.00 | 88,000.00 | 87,400.00 | 87,800.00 | 77,954.70 | 2,603 |
| 2024-12-30 | 87,500.00 | 87,600.00 | 86,600.00 | 87,400.00 | 77,599.55 | 2,499 |
| 2024-12-27 | 86,400.00 | 88,100.00 | 86,400.00 | 87,500.00 | 77,688.34 | 3,432 |
| 2024-12-26 | 89,000.00 | 89,000.00 | 88,100.00 | 88,600.00 | 78,664.99 | 4,431 |
| 2024-12-24 | 88,600.00 | 88,900.00 | 88,400.00 | 88,400.00 | 78,487.42 | 1,330 |
| 2024-12-23 | 88,900.00 | 88,900.00 | 88,300.00 | 88,600.00 | 78,664.99 | 1,756 |
| 2024-12-20 | 88,600.00 | 88,700.00 | 88,200.00 | 88,700.00 | 78,753.78 | 1,926 |
| 2024-12-19 | 88,800.00 | 88,900.00 | 87,900.00 | 88,600.00 | 78,664.99 | 1,933 |
| 2024-12-18 | 89,000.00 | 89,000.00 | 88,400.00 | 88,800.00 | 78,842.57 | 1,126 |
| 2024-12-17 | 88,000.00 | 88,800.00 | 88,000.00 | 88,700.00 | 78,753.78 | 1,527 |
| 2024-12-16 | 89,200.00 | 89,300.00 | 88,400.00 | 88,500.00 | 78,576.21 | 1,997 |
| 2024-12-13 | 88,200.00 | 89,200.00 | 88,200.00 | 89,100.00 | 79,108.93 | 2,347 |
| 2024-12-12 | 88,200.00 | 88,900.00 | 87,700.00 | 88,200.00 | 78,309.85 | 2,089 |
| 2024-12-11 | 87,600.00 | 88,200.00 | 86,000.00 | 88,200.00 | 78,309.85 | 2,336 |
| 2024-12-10 | 87,600.00 | 88,100.00 | 86,600.00 | 87,600.00 | 77,777.13 | 2,078 |
| 2024-12-09 | 87,700.00 | 87,700.00 | 85,500.00 | 86,600.00 | 76,889.26 | 9,528 |
| 2024-12-06 | 88,700.00 | 88,700.00 | 87,100.00 | 87,800.00 | 77,954.70 | 2,251 |
| 2024-12-05 | 89,400.00 | 89,400.00 | 87,400.00 | 88,500.00 | 78,576.21 | 2,760 |
| 2024-12-04 | 88,400.00 | 89,200.00 | 87,900.00 | 89,200.00 | 79,197.71 | 5,090 |
| 2024-12-03 | 88,600.00 | 88,700.00 | 88,000.00 | 88,700.00 | 78,753.78 | 1,438 |
| 2024-12-02 | 88,000.00 | 88,500.00 | 87,900.00 | 88,400.00 | 78,487.42 | 1,404 |
| 2024-11-29 | 88,100.00 | 88,600.00 | 87,300.00 | 88,000.00 | 78,132.27 | 2,978 |
| 2024-11-28 | 89,100.00 | 89,100.00 | 87,700.00 | 88,100.00 | 78,221.06 | 1,338 |
| 2024-11-27 | 89,200.00 | 89,200.00 | 88,300.00 | 88,500.00 | 78,576.21 | 1,127 |
| 2024-11-26 | 88,800.00 | 89,000.00 | 88,300.00 | 88,800.00 | 78,842.57 | 2,060 |
| 2024-11-25 | 88,900.00 | 89,400.00 | 88,500.00 | 88,700.00 | 78,753.78 | 2,364 |
| 2024-11-22 | 88,000.00 | 89,100.00 | 87,400.00 | 89,000.00 | 79,020.14 | 7,556 |
| 2024-11-21 | 87,800.00 | 88,800.00 | 86,700.00 | 87,100.00 | 77,333.19 | 4,476 |
| 2024-11-20 | 87,100.00 | 88,100.00 | 87,100.00 | 88,100.00 | 78,221.06 | 2,407 |
| 2024-11-19 | 86,700.00 | 87,800.00 | 86,400.00 | 87,800.00 | 77,954.70 | 2,895 |
| 2024-11-18 | 86,000.00 | 86,600.00 | 85,600.00 | 86,600.00 | 76,889.26 | 2,227 |
| 2024-11-15 | 85,700.00 | 86,100.00 | 85,400.00 | 86,000.00 | 76,356.54 | 3,159 |
| 2024-11-14 | 85,000.00 | 85,700.00 | 84,200.00 | 85,400.00 | 75,823.82 | 3,247 |
| 2024-11-13 | 85,100.00 | 85,400.00 | 84,500.00 | 85,000.00 | 75,468.67 | 2,742 |
| 2024-11-12 | 86,100.00 | 86,100.00 | 84,900.00 | 85,100.00 | 75,557.46 | 2,345 |
| 2024-11-11 | 85,400.00 | 86,000.00 | 85,300.00 | 85,500.00 | 75,912.61 | 1,381 |
| 2024-11-08 | 85,600.00 | 86,000.00 | 84,600.00 | 85,700.00 | 76,090.18 | 1,038 |
| 2024-11-07 | 85,500.00 | 85,900.00 | 85,200.00 | 85,500.00 | 75,912.61 | 457 |
| 2024-11-06 | 85,600.00 | 85,600.00 | 85,200.00 | 85,500.00 | 75,912.61 | 947 |
| 2024-11-05 | 85,800.00 | 85,800.00 | 84,800.00 | 85,600.00 | 76,001.39 | 1,474 |
| 2024-11-04 | 85,500.00 | 85,700.00 | 85,200.00 | 85,200.00 | 75,646.25 | 1,390 |
| 2024-11-01 | 85,400.00 | 85,800.00 | 84,800.00 | 85,500.00 | 75,912.61 | 1,285 |
| 2024-10-31 | 84,900.00 | 85,900.00 | 84,300.00 | 85,300.00 | 75,735.03 | 2,075 |
| 2024-10-30 | 84,900.00 | 85,100.00 | 84,100.00 | 84,900.00 | 75,379.89 | 1,174 |
| 2024-10-29 | 85,400.00 | 85,400.00 | 84,500.00 | 84,900.00 | 75,379.89 | 2,278 |
| 2024-10-28 | 85,700.00 | 85,900.00 | 84,700.00 | 84,800.00 | 75,291.10 | 1,993 |
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.