Korea Business News Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5,990.00 | 6,060.00 | 5,990.00 | 6,060.00 | 5,753.39 | 8,945 |
| 2024-01-25 | 5,980.00 | 6,050.00 | 5,900.00 | 5,990.00 | 5,686.93 | 10,526 |
| 2024-01-24 | 5,970.00 | 6,080.00 | 5,870.00 | 5,980.00 | 5,677.44 | 11,950 |
| 2024-01-23 | 5,990.00 | 6,000.00 | 5,940.00 | 5,970.00 | 5,667.95 | 6,399 |
| 2024-01-22 | 5,950.00 | 5,980.00 | 5,870.00 | 5,970.00 | 5,667.95 | 6,704 |
| 2024-01-19 | 5,950.00 | 6,050.00 | 5,910.00 | 5,950.00 | 5,648.96 | 12,842 |
| 2024-01-18 | 5,850.00 | 6,120.00 | 5,830.00 | 5,950.00 | 5,648.96 | 101,142 |
| 2024-01-17 | 6,000.00 | 6,030.00 | 5,850.00 | 5,850.00 | 5,554.02 | 4,759 |
| 2024-01-16 | 5,890.00 | 6,010.00 | 5,880.00 | 6,000.00 | 5,696.43 | 11,231 |
| 2024-01-15 | 5,930.00 | 5,960.00 | 5,870.00 | 5,950.00 | 5,648.96 | 7,578 |
| 2024-01-12 | 5,940.00 | 5,980.00 | 5,870.00 | 5,940.00 | 5,639.46 | 5,470 |
| 2024-01-11 | 5,930.00 | 5,990.00 | 5,860.00 | 5,980.00 | 5,677.44 | 5,558 |
| 2024-01-10 | 5,900.00 | 5,930.00 | 5,770.00 | 5,910.00 | 5,610.98 | 15,739 |
| 2024-01-09 | 5,910.00 | 5,920.00 | 5,820.00 | 5,900.00 | 5,601.49 | 21,439 |
| 2024-01-08 | 6,000.00 | 6,030.00 | 5,820.00 | 5,820.00 | 5,525.53 | 10,692 |
| 2024-01-05 | 6,000.00 | 6,050.00 | 5,910.00 | 6,000.00 | 5,696.43 | 22,098 |
| 2024-01-04 | 6,010.00 | 6,020.00 | 5,880.00 | 6,000.00 | 5,696.43 | 11,640 |
| 2024-01-03 | 6,000.00 | 6,030.00 | 5,850.00 | 6,010.00 | 5,705.92 | 4,550 |
| 2024-01-02 | 5,910.00 | 6,010.00 | 5,870.00 | 6,000.00 | 5,696.43 | 13,223 |
| 2023-12-28 | 5,750.00 | 5,910.00 | 5,730.00 | 5,910.00 | 5,610.98 | 26,534 |
| 2023-12-27 | 5,650.00 | 5,760.00 | 5,580.00 | 5,750.00 | 5,459.08 | 25,731 |
| 2023-12-26 | 5,750.00 | 5,780.00 | 5,690.00 | 5,710.00 | 5,269.20 | 12,655 |
| 2023-12-22 | 5,740.00 | 5,750.00 | 5,650.00 | 5,750.00 | 5,306.11 | 22,450 |
| 2023-12-21 | 5,710.00 | 5,780.00 | 5,660.00 | 5,750.00 | 5,306.11 | 3,237,152 |
| 2023-12-20 | 5,700.00 | 5,710.00 | 5,620.00 | 5,670.00 | 5,232.28 | 21,902 |
| 2023-12-19 | 5,720.00 | 5,720.00 | 5,650.00 | 5,670.00 | 5,232.28 | 7,671 |
| 2023-12-18 | 5,790.00 | 5,790.00 | 5,690.00 | 5,700.00 | 5,259.97 | 12,478 |
| 2023-12-15 | 5,800.00 | 5,800.00 | 5,700.00 | 5,780.00 | 5,333.79 | 11,711 |
| 2023-12-14 | 5,740.00 | 5,800.00 | 5,720.00 | 5,800.00 | 5,352.25 | 10,245 |
| 2023-12-13 | 5,710.00 | 5,750.00 | 5,660.00 | 5,730.00 | 5,287.65 | 25,657 |
| 2023-12-12 | 5,720.00 | 5,720.00 | 5,620.00 | 5,710.00 | 5,269.20 | 10,987 |
| 2023-12-11 | 5,800.00 | 5,800.00 | 5,650.00 | 5,700.00 | 5,259.97 | 23,323 |
| 2023-12-08 | 5,780.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,352.25 | 23,497 |
| 2023-12-07 | 5,750.00 | 5,750.00 | 5,670.00 | 5,730.00 | 5,287.65 | 17,700 |
| 2023-12-06 | 5,660.00 | 5,740.00 | 5,620.00 | 5,720.00 | 5,278.42 | 13,817 |
| 2023-12-05 | 5,660.00 | 5,670.00 | 5,600.00 | 5,660.00 | 5,223.06 | 27,336 |
| 2023-12-04 | 5,640.00 | 5,700.00 | 5,600.00 | 5,660.00 | 5,223.06 | 21,498 |
| 2023-12-01 | 5,640.00 | 5,660.00 | 5,600.00 | 5,640.00 | 5,204.60 | 15,251 |
| 2023-11-30 | 5,660.00 | 5,660.00 | 5,520.00 | 5,630.00 | 5,195.37 | 28,026 |
| 2023-11-29 | 5,580.00 | 5,700.00 | 5,580.00 | 5,650.00 | 5,213.83 | 21,792 |
| 2023-11-28 | 5,650.00 | 5,690.00 | 5,550.00 | 5,630.00 | 5,195.37 | 14,929 |
| 2023-11-27 | 5,650.00 | 5,700.00 | 5,610.00 | 5,610.00 | 5,176.92 | 11,593 |
| 2023-11-24 | 5,640.00 | 5,750.00 | 5,600.00 | 5,710.00 | 5,269.20 | 42,859 |
| 2023-11-23 | 5,690.00 | 5,720.00 | 5,610.00 | 5,630.00 | 5,195.37 | 17,225 |
| 2023-11-22 | 5,550.00 | 5,710.00 | 5,510.00 | 5,690.00 | 5,250.74 | 50,316 |
| 2023-11-21 | 5,510.00 | 5,600.00 | 5,510.00 | 5,520.00 | 5,093.86 | 8,875 |
| 2023-11-20 | 5,500.00 | 5,580.00 | 5,460.00 | 5,510.00 | 5,084.64 | 18,277 |
| 2023-11-17 | 5,650.00 | 5,650.00 | 5,470.00 | 5,470.00 | 5,047.72 | 48,997 |
| 2023-11-16 | 5,600.00 | 5,680.00 | 5,500.00 | 5,650.00 | 5,213.83 | 15,499 |
| 2023-11-15 | 5,570.00 | 5,620.00 | 5,510.00 | 5,620.00 | 5,186.14 | 20,758 |
| 2023-11-14 | 5,530.00 | 5,580.00 | 5,470.00 | 5,580.00 | 5,149.23 | 33,796 |
| 2023-11-13 | 5,540.00 | 5,580.00 | 5,430.00 | 5,530.00 | 5,103.09 | 18,661 |
| 2023-11-10 | 5,470.00 | 5,600.00 | 5,420.00 | 5,540.00 | 5,112.32 | 17,893 |
| 2023-11-09 | 5,530.00 | 5,600.00 | 5,450.00 | 5,580.00 | 5,149.23 | 29,891 |
| 2023-11-08 | 5,530.00 | 5,640.00 | 5,430.00 | 5,530.00 | 5,103.09 | 25,757 |
| 2023-11-07 | 5,620.00 | 5,620.00 | 5,440.00 | 5,530.00 | 5,103.09 | 22,020 |
| 2023-11-06 | 5,490.00 | 5,640.00 | 5,470.00 | 5,640.00 | 5,204.60 | 38,506 |
| 2023-11-03 | 5,430.00 | 5,510.00 | 5,260.00 | 5,500.00 | 5,075.41 | 64,946 |
| 2023-11-02 | 5,400.00 | 5,500.00 | 5,340.00 | 5,420.00 | 5,001.58 | 58,583 |
| 2023-11-01 | 5,340.00 | 5,410.00 | 5,260.00 | 5,400.00 | 4,983.13 | 42,413 |
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.