Korea Ratings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 85,200.00 | 85,600.00 | 84,800.00 | 85,600.00 | 76,001.39 | 1,999 |
| 2024-10-24 | 85,000.00 | 85,800.00 | 84,500.00 | 85,200.00 | 75,646.25 | 1,586 |
| 2024-10-23 | 85,800.00 | 85,800.00 | 85,000.00 | 85,200.00 | 75,646.25 | 771 |
| 2024-10-22 | 86,000.00 | 86,000.00 | 85,000.00 | 85,200.00 | 75,646.25 | 1,692 |
| 2024-10-21 | 84,400.00 | 85,500.00 | 84,200.00 | 85,300.00 | 75,735.03 | 2,784 |
| 2024-10-18 | 84,500.00 | 85,600.00 | 84,300.00 | 85,000.00 | 75,468.67 | 1,974 |
| 2024-10-17 | 85,500.00 | 85,600.00 | 84,500.00 | 85,200.00 | 75,646.25 | 2,230 |
| 2024-10-16 | 85,500.00 | 85,700.00 | 85,000.00 | 85,500.00 | 75,912.61 | 1,946 |
| 2024-10-15 | 85,000.00 | 85,500.00 | 84,500.00 | 85,300.00 | 75,735.03 | 3,258 |
| 2024-10-14 | 84,100.00 | 85,500.00 | 84,100.00 | 85,400.00 | 75,823.82 | 2,371 |
| 2024-10-11 | 83,600.00 | 85,000.00 | 83,500.00 | 84,100.00 | 74,669.59 | 4,176 |
| 2024-10-10 | 83,900.00 | 83,900.00 | 83,400.00 | 83,600.00 | 74,225.66 | 2,329 |
| 2024-10-08 | 83,600.00 | 83,700.00 | 83,500.00 | 83,600.00 | 74,225.66 | 3,045 |
| 2024-10-07 | 84,500.00 | 84,500.00 | 83,500.00 | 83,600.00 | 74,225.66 | 2,009 |
| 2024-10-04 | 85,600.00 | 85,600.00 | 83,000.00 | 83,400.00 | 74,048.09 | 5,117 |
| 2024-10-02 | 85,500.00 | 85,600.00 | 83,600.00 | 84,100.00 | 74,669.59 | 6,744 |
| 2024-09-30 | 85,800.00 | 86,300.00 | 85,500.00 | 85,600.00 | 76,001.39 | 774 |
| 2024-09-27 | 86,000.00 | 86,500.00 | 85,700.00 | 86,000.00 | 76,356.54 | 1,908 |
| 2024-09-26 | 86,000.00 | 86,100.00 | 85,600.00 | 86,000.00 | 76,356.54 | 1,326 |
| 2024-09-25 | 86,300.00 | 86,500.00 | 85,600.00 | 86,000.00 | 76,356.54 | 1,973 |
| 2024-09-24 | 85,700.00 | 86,400.00 | 85,400.00 | 86,000.00 | 76,356.54 | 2,651 |
| 2024-09-23 | 85,800.00 | 85,900.00 | 85,000.00 | 85,400.00 | 75,823.82 | 1,534 |
| 2024-09-20 | 85,600.00 | 85,700.00 | 84,600.00 | 85,100.00 | 75,557.46 | 1,825 |
| 2024-09-19 | 85,200.00 | 85,200.00 | 84,400.00 | 85,100.00 | 75,557.46 | 1,070 |
| 2024-09-13 | 83,800.00 | 85,200.00 | 83,800.00 | 85,100.00 | 75,557.46 | 1,793 |
| 2024-09-12 | 84,600.00 | 84,600.00 | 83,900.00 | 84,200.00 | 74,758.38 | 2,160 |
| 2024-09-11 | 84,700.00 | 84,900.00 | 84,000.00 | 84,600.00 | 75,113.53 | 1,036 |
| 2024-09-10 | 85,300.00 | 85,300.00 | 84,000.00 | 84,700.00 | 75,202.31 | 946 |
| 2024-09-09 | 85,300.00 | 85,300.00 | 83,700.00 | 84,700.00 | 75,202.31 | 2,591 |
| 2024-09-06 | 84,700.00 | 85,000.00 | 84,000.00 | 84,800.00 | 75,291.10 | 3,095 |
| 2024-09-05 | 85,500.00 | 85,500.00 | 84,100.00 | 84,700.00 | 75,202.31 | 3,761 |
| 2024-09-04 | 85,600.00 | 86,100.00 | 84,600.00 | 84,800.00 | 75,291.10 | 2,787 |
| 2024-09-03 | 85,500.00 | 85,700.00 | 85,100.00 | 85,600.00 | 76,001.39 | 962 |
| 2024-09-02 | 86,200.00 | 87,100.00 | 85,100.00 | 85,100.00 | 75,557.46 | 3,072 |
| 2024-08-30 | 85,000.00 | 85,900.00 | 84,700.00 | 85,800.00 | 76,178.97 | 1,009 |
| 2024-08-29 | 85,500.00 | 86,000.00 | 83,200.00 | 85,100.00 | 75,557.46 | 1,077 |
| 2024-08-28 | 86,800.00 | 87,200.00 | 85,100.00 | 85,300.00 | 75,735.03 | 1,565 |
| 2024-08-27 | 87,100.00 | 87,400.00 | 86,100.00 | 86,800.00 | 77,066.83 | 797 |
| 2024-08-26 | 86,400.00 | 88,300.00 | 86,400.00 | 87,000.00 | 77,244.41 | 3,118 |
| 2024-08-23 | 87,400.00 | 87,400.00 | 86,800.00 | 87,200.00 | 77,421.98 | 2,069 |
| 2024-08-22 | 87,400.00 | 87,400.00 | 86,800.00 | 87,000.00 | 77,244.41 | 2,241 |
| 2024-08-21 | 86,900.00 | 87,400.00 | 86,500.00 | 86,800.00 | 77,066.83 | 1,367 |
| 2024-08-20 | 87,400.00 | 87,400.00 | 86,300.00 | 86,600.00 | 76,889.26 | 1,188 |
| 2024-08-19 | 86,500.00 | 87,400.00 | 86,300.00 | 86,700.00 | 76,978.05 | 2,290 |
| 2024-08-16 | 85,600.00 | 86,600.00 | 85,600.00 | 86,300.00 | 76,622.90 | 1,099 |
| 2024-08-14 | 85,100.00 | 85,800.00 | 84,600.00 | 85,600.00 | 76,001.39 | 791 |
| 2024-08-13 | 85,400.00 | 86,200.00 | 84,900.00 | 85,100.00 | 75,557.46 | 1,209 |
| 2024-08-12 | 85,100.00 | 86,400.00 | 85,100.00 | 85,300.00 | 75,735.03 | 2,139 |
| 2024-08-09 | 85,200.00 | 86,100.00 | 85,100.00 | 85,400.00 | 75,823.82 | 993 |
| 2024-08-08 | 84,700.00 | 85,900.00 | 84,600.00 | 85,200.00 | 75,646.25 | 1,852 |
| 2024-08-07 | 85,600.00 | 86,300.00 | 84,900.00 | 85,300.00 | 75,735.03 | 1,894 |
| 2024-08-06 | 83,500.00 | 86,700.00 | 83,300.00 | 85,600.00 | 76,001.39 | 3,217 |
| 2024-08-05 | 84,700.00 | 85,000.00 | 82,100.00 | 83,100.00 | 73,781.73 | 9,455 |
| 2024-08-02 | 86,800.00 | 86,800.00 | 85,700.00 | 85,800.00 | 76,178.97 | 2,178 |
| 2024-08-01 | 86,700.00 | 87,400.00 | 86,700.00 | 86,900.00 | 77,155.62 | 1,421 |
| 2024-07-31 | 86,600.00 | 87,000.00 | 86,500.00 | 86,700.00 | 76,978.05 | 1,826 |
| 2024-07-30 | 86,100.00 | 86,800.00 | 86,100.00 | 86,500.00 | 76,800.47 | 1,482 |
| 2024-07-29 | 85,600.00 | 86,700.00 | 85,600.00 | 86,100.00 | 76,445.33 | 2,525 |
| 2024-07-26 | 85,400.00 | 86,100.00 | 85,100.00 | 85,600.00 | 76,001.39 | 1,917 |
| 2024-07-25 | 85,700.00 | 85,900.00 | 84,700.00 | 85,400.00 | 75,823.82 | 4,473 |
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.