Korea Business News Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,850.00 | 5,850.00 | 5,770.00 | 5,840.00 | 5,544.52 | 23,235 |
| 2024-04-24 | 5,860.00 | 5,890.00 | 5,820.00 | 5,860.00 | 5,563.51 | 27,672 |
| 2024-04-23 | 5,870.00 | 5,870.00 | 5,800.00 | 5,860.00 | 5,563.51 | 9,810 |
| 2024-04-22 | 5,870.00 | 5,900.00 | 5,740.00 | 5,870.00 | 5,573.00 | 29,125 |
| 2024-04-19 | 5,830.00 | 5,870.00 | 5,770.00 | 5,870.00 | 5,573.00 | 15,379 |
| 2024-04-18 | 5,770.00 | 5,830.00 | 5,700.00 | 5,830.00 | 5,535.03 | 10,079 |
| 2024-04-17 | 5,720.00 | 5,800.00 | 5,700.00 | 5,770.00 | 5,478.06 | 9,696 |
| 2024-04-16 | 5,810.00 | 5,820.00 | 5,640.00 | 5,720.00 | 5,430.59 | 31,244 |
| 2024-04-15 | 5,760.00 | 5,800.00 | 5,640.00 | 5,800.00 | 5,506.55 | 14,455 |
| 2024-04-12 | 5,740.00 | 5,760.00 | 5,670.00 | 5,760.00 | 5,468.57 | 10,059 |
| 2024-04-11 | 5,720.00 | 5,750.00 | 5,650.00 | 5,740.00 | 5,449.58 | 14,964 |
| 2024-04-09 | 5,680.00 | 5,770.00 | 5,590.00 | 5,720.00 | 5,430.59 | 30,157 |
| 2024-04-08 | 5,750.00 | 5,750.00 | 5,610.00 | 5,710.00 | 5,421.10 | 15,551 |
| 2024-04-05 | 5,720.00 | 6,760.00 | 5,620.00 | 5,760.00 | 5,468.57 | 338,840 |
| 2024-04-04 | 5,740.00 | 5,790.00 | 5,680.00 | 5,720.00 | 5,430.59 | 7,889 |
| 2024-04-03 | 5,790.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,411.61 | 7,143 |
| 2024-04-02 | 5,880.00 | 5,880.00 | 5,750.00 | 5,790.00 | 5,497.05 | 1,088 |
| 2024-04-01 | 5,800.00 | 5,850.00 | 5,720.00 | 5,790.00 | 5,497.05 | 11,487 |
| 2024-03-29 | 5,750.00 | 5,830.00 | 5,710.00 | 5,800.00 | 5,506.55 | 7,935 |
| 2024-03-28 | 5,610.00 | 5,750.00 | 5,600.00 | 5,750.00 | 5,459.08 | 13,978 |
| 2024-03-27 | 5,700.00 | 5,700.00 | 5,610.00 | 5,620.00 | 5,335.65 | 6,383 |
| 2024-03-26 | 5,700.00 | 5,720.00 | 5,660.00 | 5,700.00 | 5,411.61 | 1,706 |
| 2024-03-25 | 5,730.00 | 5,730.00 | 5,670.00 | 5,710.00 | 5,421.10 | 1,580 |
| 2024-03-22 | 5,690.00 | 5,750.00 | 5,600.00 | 5,730.00 | 5,440.09 | 9,301 |
| 2024-03-21 | 5,640.00 | 5,700.00 | 5,550.00 | 5,700.00 | 5,411.61 | 6,261 |
| 2024-03-20 | 5,550.00 | 5,650.00 | 5,540.00 | 5,640.00 | 5,354.64 | 5,439 |
| 2024-03-19 | 5,670.00 | 5,670.00 | 5,390.00 | 5,540.00 | 5,259.70 | 11,656 |
| 2024-03-18 | 5,700.00 | 5,720.00 | 5,610.00 | 5,610.00 | 5,326.16 | 10,090 |
| 2024-03-15 | 5,720.00 | 5,720.00 | 5,640.00 | 5,700.00 | 5,411.61 | 4,896 |
| 2024-03-14 | 5,760.00 | 5,760.00 | 5,670.00 | 5,720.00 | 5,430.59 | 4,163 |
| 2024-03-13 | 5,690.00 | 5,770.00 | 5,620.00 | 5,760.00 | 5,468.57 | 11,438 |
| 2024-03-12 | 5,690.00 | 5,700.00 | 5,650.00 | 5,670.00 | 5,383.12 | 4,664 |
| 2024-03-11 | 5,710.00 | 5,720.00 | 5,630.00 | 5,690.00 | 5,402.11 | 14,320 |
| 2024-03-08 | 5,830.00 | 5,830.00 | 5,700.00 | 5,710.00 | 5,421.10 | 18,667 |
| 2024-03-07 | 5,830.00 | 5,840.00 | 5,610.00 | 5,830.00 | 5,535.03 | 11,131 |
| 2024-03-06 | 5,860.00 | 5,930.00 | 5,820.00 | 5,840.00 | 5,544.52 | 4,171 |
| 2024-03-05 | 5,860.00 | 5,930.00 | 5,860.00 | 5,860.00 | 5,563.51 | 11,475 |
| 2024-03-04 | 5,960.00 | 6,020.00 | 5,900.00 | 5,980.00 | 5,677.44 | 4,958 |
| 2024-02-29 | 6,050.00 | 6,060.00 | 5,900.00 | 5,950.00 | 5,648.96 | 5,964 |
| 2024-02-28 | 5,900.00 | 6,110.00 | 5,820.00 | 6,050.00 | 5,743.90 | 27,382 |
| 2024-02-27 | 5,940.00 | 5,940.00 | 5,840.00 | 5,900.00 | 5,601.49 | 14,575 |
| 2024-02-26 | 6,050.00 | 6,050.00 | 5,900.00 | 5,950.00 | 5,648.96 | 17,581 |
| 2024-02-23 | 6,030.00 | 6,060.00 | 5,990.00 | 6,050.00 | 5,743.90 | 6,114 |
| 2024-02-22 | 6,030.00 | 6,050.00 | 5,980.00 | 6,030.00 | 5,724.91 | 10,971 |
| 2024-02-21 | 6,060.00 | 6,070.00 | 6,000.00 | 6,040.00 | 5,734.40 | 17,932 |
| 2024-02-20 | 6,050.00 | 6,060.00 | 6,000.00 | 6,050.00 | 5,743.90 | 9,784 |
| 2024-02-19 | 6,050.00 | 6,100.00 | 5,980.00 | 6,050.00 | 5,743.90 | 16,815 |
| 2024-02-16 | 6,030.00 | 6,100.00 | 6,010.00 | 6,090.00 | 5,781.87 | 8,711 |
| 2024-02-15 | 6,100.00 | 6,100.00 | 6,040.00 | 6,070.00 | 5,762.89 | 5,573 |
| 2024-02-14 | 6,110.00 | 6,110.00 | 6,050.00 | 6,090.00 | 5,781.87 | 17,902 |
| 2024-02-13 | 6,110.00 | 6,110.00 | 6,050.00 | 6,110.00 | 5,800.86 | 8,714 |
| 2024-02-08 | 6,040.00 | 6,100.00 | 6,000.00 | 6,100.00 | 5,791.37 | 30,672 |
| 2024-02-07 | 6,040.00 | 6,080.00 | 5,980.00 | 6,040.00 | 5,734.40 | 7,320 |
| 2024-02-06 | 6,120.00 | 6,120.00 | 6,030.00 | 6,040.00 | 5,734.40 | 14,002 |
| 2024-02-05 | 6,080.00 | 6,120.00 | 5,950.00 | 6,120.00 | 5,810.36 | 40,289 |
| 2024-02-02 | 6,080.00 | 6,100.00 | 5,990.00 | 6,050.00 | 5,743.90 | 37,243 |
| 2024-02-01 | 6,050.00 | 6,080.00 | 5,910.00 | 6,080.00 | 5,772.38 | 10,698 |
| 2024-01-31 | 6,120.00 | 6,120.00 | 5,970.00 | 6,050.00 | 5,743.90 | 10,107 |
| 2024-01-30 | 6,100.00 | 6,100.00 | 6,020.00 | 6,090.00 | 5,781.87 | 11,700 |
| 2024-01-29 | 6,060.00 | 6,100.00 | 5,940.00 | 6,100.00 | 5,791.37 | 20,709 |
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.