Korea Business News Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5,640.00 | 5,640.00 | 5,530.00 | 5,590.00 | 5,307.17 | 6,261 |
| 2024-07-23 | 5,520.00 | 5,680.00 | 5,510.00 | 5,640.00 | 5,354.64 | 20,136 |
| 2024-07-22 | 5,680.00 | 5,730.00 | 5,550.00 | 5,550.00 | 5,269.20 | 26,454 |
| 2024-07-19 | 5,680.00 | 5,750.00 | 5,550.00 | 5,730.00 | 5,440.09 | 29,786 |
| 2024-07-18 | 5,690.00 | 5,720.00 | 5,600.00 | 5,690.00 | 5,402.11 | 22,183 |
| 2024-07-17 | 5,660.00 | 5,730.00 | 5,620.00 | 5,720.00 | 5,430.59 | 16,121 |
| 2024-07-16 | 5,700.00 | 5,710.00 | 5,600.00 | 5,680.00 | 5,392.62 | 17,227 |
| 2024-07-15 | 5,730.00 | 5,740.00 | 5,680.00 | 5,720.00 | 5,430.59 | 8,848 |
| 2024-07-12 | 5,710.00 | 5,750.00 | 5,670.00 | 5,730.00 | 5,440.09 | 6,274 |
| 2024-07-11 | 5,710.00 | 5,750.00 | 5,650.00 | 5,730.00 | 5,440.09 | 14,323 |
| 2024-07-10 | 5,800.00 | 5,840.00 | 5,690.00 | 5,740.00 | 5,449.58 | 26,049 |
| 2024-07-09 | 5,850.00 | 5,870.00 | 5,760.00 | 5,830.00 | 5,535.03 | 18,254 |
| 2024-07-08 | 5,850.00 | 5,860.00 | 5,810.00 | 5,850.00 | 5,554.02 | 16,258 |
| 2024-07-05 | 5,770.00 | 5,850.00 | 5,760.00 | 5,850.00 | 5,554.02 | 16,674 |
| 2024-07-04 | 5,740.00 | 5,790.00 | 5,700.00 | 5,790.00 | 5,497.05 | 54,748 |
| 2024-07-03 | 5,710.00 | 5,750.00 | 5,660.00 | 5,740.00 | 5,449.58 | 10,600 |
| 2024-07-02 | 5,710.00 | 5,750.00 | 5,660.00 | 5,720.00 | 5,430.59 | 13,773 |
| 2024-07-01 | 5,700.00 | 5,780.00 | 5,690.00 | 5,760.00 | 5,468.57 | 26,719 |
| 2024-06-28 | 5,730.00 | 5,760.00 | 5,670.00 | 5,750.00 | 5,459.08 | 10,730 |
| 2024-06-27 | 5,740.00 | 5,750.00 | 5,660.00 | 5,750.00 | 5,459.08 | 13,449 |
| 2024-06-26 | 5,730.00 | 5,790.00 | 5,680.00 | 5,770.00 | 5,478.06 | 22,460 |
| 2024-06-25 | 5,720.00 | 5,800.00 | 5,690.00 | 5,780.00 | 5,487.56 | 13,316 |
| 2024-06-24 | 5,700.00 | 5,780.00 | 5,630.00 | 5,780.00 | 5,487.56 | 11,505 |
| 2024-06-21 | 5,640.00 | 5,740.00 | 5,630.00 | 5,700.00 | 5,411.61 | 17,848 |
| 2024-06-20 | 5,650.00 | 5,730.00 | 5,610.00 | 5,700.00 | 5,411.61 | 18,554 |
| 2024-06-19 | 5,700.00 | 5,710.00 | 5,600.00 | 5,650.00 | 5,364.14 | 30,052 |
| 2024-06-18 | 5,700.00 | 5,730.00 | 5,680.00 | 5,690.00 | 5,402.11 | 19,414 |
| 2024-06-17 | 5,780.00 | 5,780.00 | 5,620.00 | 5,700.00 | 5,411.61 | 59,881 |
| 2024-06-14 | 5,700.00 | 5,790.00 | 5,640.00 | 5,780.00 | 5,487.56 | 72,741 |
| 2024-06-13 | 5,770.00 | 5,800.00 | 5,630.00 | 5,700.00 | 5,411.61 | 25,477 |
| 2024-06-12 | 5,780.00 | 5,790.00 | 5,680.00 | 5,770.00 | 5,478.06 | 30,503 |
| 2024-06-11 | 5,820.00 | 5,840.00 | 5,740.00 | 5,780.00 | 5,487.56 | 11,468 |
| 2024-06-10 | 5,820.00 | 5,870.00 | 5,790.00 | 5,830.00 | 5,535.03 | 13,887 |
| 2024-06-07 | 5,870.00 | 5,890.00 | 5,820.00 | 5,870.00 | 5,573.00 | 18,469 |
| 2024-06-05 | 5,870.00 | 5,900.00 | 5,830.00 | 5,870.00 | 5,573.00 | 18,420 |
| 2024-06-04 | 5,860.00 | 5,900.00 | 5,820.00 | 5,870.00 | 5,573.00 | 11,452 |
| 2024-06-03 | 5,910.00 | 5,920.00 | 5,840.00 | 5,900.00 | 5,601.49 | 21,976 |
| 2024-05-31 | 5,900.00 | 5,930.00 | 5,790.00 | 5,920.00 | 5,620.48 | 12,868 |
| 2024-05-30 | 5,780.00 | 5,980.00 | 5,650.00 | 5,930.00 | 5,629.97 | 29,929 |
| 2024-05-29 | 5,950.00 | 5,960.00 | 5,760.00 | 5,790.00 | 5,497.05 | 27,509 |
| 2024-05-28 | 5,940.00 | 5,960.00 | 5,870.00 | 5,950.00 | 5,648.96 | 15,952 |
| 2024-05-27 | 5,940.00 | 5,970.00 | 5,900.00 | 5,960.00 | 5,658.45 | 10,994 |
| 2024-05-24 | 5,950.00 | 5,970.00 | 5,890.00 | 5,940.00 | 5,639.46 | 15,113 |
| 2024-05-23 | 5,960.00 | 5,970.00 | 5,910.00 | 5,970.00 | 5,667.95 | 13,428 |
| 2024-05-22 | 6,000.00 | 6,000.00 | 5,940.00 | 5,970.00 | 5,667.95 | 15,944 |
| 2024-05-21 | 5,960.00 | 6,020.00 | 5,930.00 | 6,000.00 | 5,696.43 | 16,917 |
| 2024-05-20 | 6,010.00 | 6,040.00 | 5,940.00 | 6,010.00 | 5,705.92 | 22,728 |
| 2024-05-17 | 5,970.00 | 6,040.00 | 5,950.00 | 6,040.00 | 5,734.40 | 15,410 |
| 2024-05-16 | 5,900.00 | 6,090.00 | 5,900.00 | 6,060.00 | 5,753.39 | 18,061 |
| 2024-05-14 | 6,010.00 | 6,030.00 | 5,950.00 | 6,020.00 | 5,715.42 | 19,698 |
| 2024-05-13 | 5,980.00 | 6,030.00 | 5,840.00 | 6,030.00 | 5,724.91 | 31,661 |
| 2024-05-10 | 5,970.00 | 5,990.00 | 5,890.00 | 5,980.00 | 5,677.44 | 113,834 |
| 2024-05-09 | 5,990.00 | 6,000.00 | 5,930.00 | 5,990.00 | 5,686.93 | 20,032 |
| 2024-05-08 | 5,990.00 | 6,040.00 | 5,940.00 | 6,000.00 | 5,696.43 | 23,372 |
| 2024-05-07 | 5,970.00 | 6,040.00 | 5,940.00 | 5,990.00 | 5,686.93 | 15,771 |
| 2024-05-03 | 5,940.00 | 5,990.00 | 5,900.00 | 5,990.00 | 5,686.93 | 16,230 |
| 2024-05-02 | 5,930.00 | 5,950.00 | 5,910.00 | 5,940.00 | 5,639.46 | 10,434 |
| 2024-04-30 | 5,860.00 | 5,950.00 | 5,860.00 | 5,950.00 | 5,648.96 | 18,509 |
| 2024-04-29 | 5,870.00 | 5,890.00 | 5,830.00 | 5,870.00 | 5,573.00 | 14,119 |
| 2024-04-26 | 5,830.00 | 5,870.00 | 5,800.00 | 5,870.00 | 5,573.00 | 8,961 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 160.0000 KRW |
| 2022-12-28 | 160.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 130.0000 KRW |
| 2019-12-27 | 90.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.