Korea Business News Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,170.00 | 6,170.00 | 5,980.00 | 6,060.00 | 5,592.18 | 49,743 |
| 2023-07-31 | 6,000.00 | 6,140.00 | 5,730.00 | 6,050.00 | 5,582.95 | 82,225 |
| 2023-07-28 | 5,900.00 | 5,970.00 | 5,850.00 | 5,910.00 | 5,453.76 | 42,745 |
| 2023-07-27 | 5,900.00 | 5,950.00 | 5,820.00 | 5,900.00 | 5,444.53 | 41,959 |
| 2023-07-26 | 5,980.00 | 6,070.00 | 5,680.00 | 5,800.00 | 5,352.25 | 57,136 |
| 2023-07-25 | 6,000.00 | 6,100.00 | 5,930.00 | 5,980.00 | 5,518.35 | 28,029 |
| 2023-07-24 | 6,070.00 | 6,140.00 | 5,920.00 | 5,990.00 | 5,527.58 | 46,701 |
| 2023-07-21 | 5,930.00 | 6,020.00 | 5,860.00 | 6,000.00 | 5,536.81 | 27,237 |
| 2023-07-20 | 5,950.00 | 5,950.00 | 5,830.00 | 5,950.00 | 5,490.67 | 11,209 |
| 2023-07-19 | 5,970.00 | 5,970.00 | 5,870.00 | 5,950.00 | 5,490.67 | 25,866 |
| 2023-07-18 | 5,980.00 | 5,980.00 | 5,880.00 | 5,970.00 | 5,509.12 | 25,261 |
| 2023-07-17 | 6,000.00 | 6,030.00 | 5,920.00 | 5,960.00 | 5,499.90 | 15,507 |
| 2023-07-14 | 6,000.00 | 6,010.00 | 5,910.00 | 5,990.00 | 5,527.58 | 20,086 |
| 2023-07-13 | 6,060.00 | 6,060.00 | 5,950.00 | 6,000.00 | 5,536.81 | 8,164 |
| 2023-07-12 | 5,970.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,536.81 | 40,658 |
| 2023-07-11 | 5,920.00 | 5,980.00 | 5,870.00 | 5,970.00 | 5,509.12 | 28,093 |
| 2023-07-10 | 5,990.00 | 5,990.00 | 5,860.00 | 5,920.00 | 5,462.98 | 32,201 |
| 2023-07-07 | 6,000.00 | 6,010.00 | 5,860.00 | 5,980.00 | 5,518.35 | 30,435 |
| 2023-07-06 | 6,040.00 | 6,060.00 | 5,890.00 | 6,000.00 | 5,536.81 | 43,982 |
| 2023-07-05 | 5,910.00 | 6,070.00 | 5,860.00 | 6,040.00 | 5,573.72 | 46,440 |
| 2023-07-04 | 5,930.00 | 5,940.00 | 5,840.00 | 5,920.00 | 5,462.98 | 14,884 |
| 2023-07-03 | 5,820.00 | 5,940.00 | 5,760.00 | 5,920.00 | 5,462.98 | 61,262 |
| 2023-06-30 | 5,810.00 | 5,820.00 | 5,730.00 | 5,810.00 | 5,361.48 | 22,939 |
| 2023-06-29 | 5,810.00 | 5,840.00 | 5,730.00 | 5,840.00 | 5,389.16 | 22,613 |
| 2023-06-28 | 5,760.00 | 5,830.00 | 5,700.00 | 5,830.00 | 5,379.93 | 24,731 |
| 2023-06-27 | 5,760.00 | 5,760.00 | 5,560.00 | 5,760.00 | 5,315.34 | 97,035 |
| 2023-06-26 | 5,780.00 | 5,790.00 | 5,700.00 | 5,770.00 | 5,324.56 | 14,312 |
| 2023-06-23 | 5,790.00 | 5,800.00 | 5,650.00 | 5,780.00 | 5,333.79 | 32,551 |
| 2023-06-22 | 5,720.00 | 5,800.00 | 5,700.00 | 5,790.00 | 5,343.02 | 13,123 |
| 2023-06-21 | 5,740.00 | 5,750.00 | 5,680.00 | 5,720.00 | 5,278.42 | 16,127 |
| 2023-06-20 | 5,740.00 | 5,790.00 | 5,700.00 | 5,740.00 | 5,296.88 | 31,883 |
| 2023-06-19 | 5,750.00 | 5,780.00 | 5,690.00 | 5,740.00 | 5,296.88 | 18,742 |
| 2023-06-16 | 5,780.00 | 5,800.00 | 5,690.00 | 5,780.00 | 5,333.79 | 38,308 |
| 2023-06-15 | 5,770.00 | 5,780.00 | 5,730.00 | 5,750.00 | 5,306.11 | 30,436 |
| 2023-06-14 | 5,800.00 | 5,840.00 | 5,660.00 | 5,780.00 | 5,333.79 | 41,191 |
| 2023-06-13 | 5,730.00 | 5,840.00 | 5,700.00 | 5,800.00 | 5,352.25 | 58,782 |
| 2023-06-12 | 5,820.00 | 5,820.00 | 5,750.00 | 5,780.00 | 5,333.79 | 36,428 |
| 2023-06-09 | 5,800.00 | 5,830.00 | 5,730.00 | 5,800.00 | 5,352.25 | 41,935 |
| 2023-06-08 | 5,750.00 | 5,830.00 | 5,710.00 | 5,800.00 | 5,352.25 | 48,612 |
| 2023-06-07 | 5,750.00 | 5,750.00 | 5,670.00 | 5,720.00 | 5,278.42 | 45,152 |
| 2023-06-05 | 5,750.00 | 5,750.00 | 5,690.00 | 5,720.00 | 5,278.42 | 19,351 |
| 2023-06-02 | 5,790.00 | 5,790.00 | 5,670.00 | 5,700.00 | 5,259.97 | 24,903 |
| 2023-06-01 | 5,780.00 | 5,800.00 | 5,670.00 | 5,790.00 | 5,343.02 | 35,460 |
| 2023-05-31 | 5,800.00 | 5,800.00 | 5,700.00 | 5,780.00 | 5,333.79 | 22,216 |
| 2023-05-30 | 5,820.00 | 5,820.00 | 5,720.00 | 5,800.00 | 5,352.25 | 17,874 |
| 2023-05-26 | 5,850.00 | 5,850.00 | 5,730.00 | 5,820.00 | 5,370.70 | 31,565 |
| 2023-05-25 | 5,840.00 | 5,920.00 | 5,810.00 | 5,830.00 | 5,379.93 | 39,251 |
| 2023-05-24 | 5,820.00 | 5,860.00 | 5,770.00 | 5,820.00 | 5,370.70 | 21,826 |
| 2023-05-23 | 5,820.00 | 5,830.00 | 5,780.00 | 5,820.00 | 5,370.70 | 26,852 |
| 2023-05-22 | 5,770.00 | 5,840.00 | 5,750.00 | 5,820.00 | 5,370.70 | 38,193 |
| 2023-05-19 | 5,800.00 | 5,850.00 | 5,710.00 | 5,770.00 | 5,324.56 | 28,125 |
| 2023-05-18 | 5,850.00 | 5,850.00 | 5,670.00 | 5,810.00 | 5,361.48 | 73,149 |
| 2023-05-17 | 5,610.00 | 5,750.00 | 5,560.00 | 5,640.00 | 5,204.60 | 42,415 |
| 2023-05-16 | 5,680.00 | 5,730.00 | 5,570.00 | 5,610.00 | 5,176.92 | 32,768 |
| 2023-05-15 | 5,730.00 | 5,740.00 | 5,580.00 | 5,670.00 | 5,232.28 | 47,569 |
| 2023-05-12 | 5,700.00 | 5,780.00 | 5,620.00 | 5,730.00 | 5,287.65 | 42,067 |
| 2023-05-11 | 5,600.00 | 5,700.00 | 5,550.00 | 5,700.00 | 5,259.97 | 29,653 |
| 2023-05-10 | 5,600.00 | 5,620.00 | 5,510.00 | 5,600.00 | 5,167.69 | 13,964 |
| 2023-05-09 | 5,600.00 | 5,600.00 | 5,510.00 | 5,590.00 | 5,158.46 | 39,366 |
| 2023-05-08 | 5,510.00 | 5,610.00 | 5,470.00 | 5,600.00 | 5,167.69 | 25,357 |
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.