Korea Business News Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5,400.00 | 5,440.00 | 5,210.00 | 5,340.00 | 4,927.76 | 28,107 |
| 2023-10-30 | 5,140.00 | 5,480.00 | 5,100.00 | 5,440.00 | 5,020.04 | 54,306 |
| 2023-10-27 | 5,260.00 | 5,290.00 | 5,110.00 | 5,150.00 | 4,752.43 | 50,128 |
| 2023-10-26 | 5,440.00 | 5,440.00 | 5,060.00 | 5,210.00 | 4,807.79 | 57,098 |
| 2023-10-25 | 5,390.00 | 5,480.00 | 5,350.00 | 5,450.00 | 5,029.27 | 46,286 |
| 2023-10-24 | 5,290.00 | 5,740.00 | 5,230.00 | 5,380.00 | 4,964.67 | 195,080 |
| 2023-10-23 | 5,480.00 | 5,620.00 | 5,180.00 | 5,290.00 | 4,881.62 | 165,849 |
| 2023-10-20 | 5,680.00 | 5,800.00 | 5,560.00 | 5,630.00 | 5,195.37 | 51,242 |
| 2023-10-19 | 5,960.00 | 5,960.00 | 5,600.00 | 5,710.00 | 5,269.20 | 80,317 |
| 2023-10-18 | 6,720.00 | 6,790.00 | 5,440.00 | 5,960.00 | 5,499.90 | 314,162 |
| 2023-10-17 | 6,710.00 | 6,800.00 | 6,640.00 | 6,720.00 | 6,201.22 | 19,610 |
| 2023-10-16 | 6,820.00 | 6,850.00 | 6,630.00 | 6,730.00 | 6,210.45 | 26,911 |
| 2023-10-13 | 6,890.00 | 6,930.00 | 6,500.00 | 6,830.00 | 6,302.73 | 42,350 |
| 2023-10-12 | 6,570.00 | 6,940.00 | 6,520.00 | 6,890.00 | 6,358.10 | 89,634 |
| 2023-10-11 | 6,520.00 | 6,580.00 | 6,440.00 | 6,570.00 | 6,062.80 | 16,814 |
| 2023-10-10 | 6,540.00 | 6,600.00 | 6,430.00 | 6,520.00 | 6,016.66 | 31,034 |
| 2023-10-06 | 6,450.00 | 6,570.00 | 6,300.00 | 6,540.00 | 6,035.12 | 100,567 |
| 2023-10-05 | 6,560.00 | 6,590.00 | 6,450.00 | 6,450.00 | 5,952.07 | 46,777 |
| 2023-10-04 | 6,590.00 | 6,640.00 | 6,440.00 | 6,560.00 | 6,053.58 | 32,785 |
| 2023-09-27 | 6,500.00 | 6,660.00 | 6,430.00 | 6,590.00 | 6,081.26 | 15,677 |
| 2023-09-26 | 6,490.00 | 6,560.00 | 6,360.00 | 6,510.00 | 6,007.44 | 30,094 |
| 2023-09-25 | 6,590.00 | 6,600.00 | 6,350.00 | 6,500.00 | 5,998.21 | 61,485 |
| 2023-09-22 | 6,530.00 | 6,630.00 | 6,380.00 | 6,590.00 | 6,081.26 | 41,585 |
| 2023-09-21 | 6,630.00 | 6,670.00 | 6,510.00 | 6,550.00 | 6,044.35 | 23,250 |
| 2023-09-20 | 6,700.00 | 6,700.00 | 6,550.00 | 6,630.00 | 6,118.17 | 16,734 |
| 2023-09-19 | 6,680.00 | 6,680.00 | 6,540.00 | 6,580.00 | 6,072.03 | 32,934 |
| 2023-09-18 | 6,770.00 | 6,830.00 | 6,680.00 | 6,680.00 | 6,164.31 | 39,685 |
| 2023-09-15 | 6,510.00 | 6,850.00 | 6,460.00 | 6,740.00 | 6,219.68 | 128,392 |
| 2023-09-14 | 6,480.00 | 6,530.00 | 6,410.00 | 6,510.00 | 6,007.44 | 31,865 |
| 2023-09-13 | 6,470.00 | 6,570.00 | 6,410.00 | 6,520.00 | 6,016.66 | 56,877 |
| 2023-09-12 | 6,640.00 | 6,640.00 | 6,440.00 | 6,530.00 | 6,025.89 | 89,853 |
| 2023-09-11 | 6,620.00 | 6,710.00 | 6,540.00 | 6,640.00 | 6,127.40 | 62,959 |
| 2023-09-08 | 6,800.00 | 6,870.00 | 6,520.00 | 6,610.00 | 6,099.72 | 231,533 |
| 2023-09-07 | 6,480.00 | 6,830.00 | 6,430.00 | 6,810.00 | 6,284.28 | 289,208 |
| 2023-09-06 | 6,490.00 | 6,580.00 | 6,410.00 | 6,500.00 | 5,998.21 | 32,549 |
| 2023-09-05 | 6,650.00 | 6,730.00 | 6,400.00 | 6,490.00 | 5,988.98 | 104,461 |
| 2023-09-04 | 6,490.00 | 6,690.00 | 6,350.00 | 6,490.00 | 5,988.98 | 88,935 |
| 2023-09-01 | 6,350.00 | 6,500.00 | 6,300.00 | 6,500.00 | 5,998.21 | 57,748 |
| 2023-08-31 | 6,500.00 | 6,540.00 | 6,270.00 | 6,350.00 | 5,859.79 | 105,061 |
| 2023-08-30 | 6,540.00 | 6,630.00 | 6,430.00 | 6,500.00 | 5,998.21 | 215,921 |
| 2023-08-29 | 6,400.00 | 6,780.00 | 6,300.00 | 6,400.00 | 5,905.93 | 496,258 |
| 2023-08-28 | 6,740.00 | 7,400.00 | 6,110.00 | 6,600.00 | 6,090.49 | 3,951,115 |
| 2023-08-25 | 6,100.00 | 6,240.00 | 6,040.00 | 6,220.00 | 5,739.82 | 111,656 |
| 2023-08-24 | 6,020.00 | 6,110.00 | 5,970.00 | 6,100.00 | 5,629.09 | 22,811 |
| 2023-08-23 | 6,020.00 | 6,050.00 | 5,960.00 | 6,040.00 | 5,573.72 | 12,584 |
| 2023-08-22 | 6,050.00 | 6,050.00 | 5,960.00 | 6,020.00 | 5,555.26 | 14,343 |
| 2023-08-21 | 6,020.00 | 6,100.00 | 5,940.00 | 6,050.00 | 5,582.95 | 15,751 |
| 2023-08-18 | 6,010.00 | 6,020.00 | 5,900.00 | 6,020.00 | 5,555.26 | 15,142 |
| 2023-08-17 | 5,980.00 | 6,010.00 | 5,840.00 | 6,010.00 | 5,546.04 | 26,095 |
| 2023-08-16 | 6,150.00 | 6,150.00 | 5,970.00 | 6,010.00 | 5,546.04 | 23,042 |
| 2023-08-14 | 6,120.00 | 6,190.00 | 6,020.00 | 6,150.00 | 5,675.23 | 35,147 |
| 2023-08-11 | 6,020.00 | 6,160.00 | 5,980.00 | 6,160.00 | 5,684.46 | 39,318 |
| 2023-08-10 | 5,970.00 | 6,060.00 | 5,910.00 | 6,020.00 | 5,555.26 | 49,755 |
| 2023-08-09 | 6,020.00 | 6,020.00 | 5,930.00 | 5,970.00 | 5,509.12 | 9,197 |
| 2023-08-08 | 6,030.00 | 6,100.00 | 5,930.00 | 6,020.00 | 5,555.26 | 18,976 |
| 2023-08-07 | 6,060.00 | 6,080.00 | 5,980.00 | 6,030.00 | 5,564.49 | 21,783 |
| 2023-08-04 | 5,960.00 | 6,080.00 | 5,960.00 | 6,050.00 | 5,582.95 | 21,801 |
| 2023-08-03 | 6,000.00 | 6,030.00 | 5,810.00 | 5,960.00 | 5,499.90 | 39,805 |
| 2023-08-02 | 6,100.00 | 6,180.00 | 6,010.00 | 6,010.00 | 5,546.04 | 36,586 |
| 2023-08-01 | 6,170.00 | 6,170.00 | 5,980.00 | 6,060.00 | 5,592.18 | 49,743 |
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.