Korea Business News Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,410.00 | 5,570.00 | 5,410.00 | 5,500.00 | 5,075.41 | 15,104 |
| 2023-05-03 | 5,460.00 | 5,510.00 | 5,420.00 | 5,470.00 | 5,047.72 | 17,556 |
| 2023-05-02 | 5,430.00 | 5,470.00 | 5,370.00 | 5,460.00 | 5,038.50 | 8,041 |
| 2023-04-28 | 5,410.00 | 5,420.00 | 5,350.00 | 5,420.00 | 5,001.58 | 17,602 |
| 2023-04-27 | 5,410.00 | 5,420.00 | 5,350.00 | 5,400.00 | 4,983.13 | 26,692 |
| 2023-04-26 | 5,450.00 | 5,460.00 | 5,380.00 | 5,420.00 | 5,001.58 | 16,206 |
| 2023-04-25 | 5,460.00 | 5,480.00 | 5,370.00 | 5,450.00 | 5,029.27 | 31,108 |
| 2023-04-24 | 5,540.00 | 5,550.00 | 5,430.00 | 5,450.00 | 5,029.27 | 24,102 |
| 2023-04-21 | 5,610.00 | 5,620.00 | 5,500.00 | 5,540.00 | 5,112.32 | 34,390 |
| 2023-04-20 | 5,720.00 | 5,720.00 | 5,580.00 | 5,610.00 | 5,176.92 | 48,354 |
| 2023-04-19 | 5,630.00 | 5,730.00 | 5,600.00 | 5,710.00 | 5,269.20 | 45,533 |
| 2023-04-18 | 5,660.00 | 5,690.00 | 5,600.00 | 5,620.00 | 5,186.14 | 30,408 |
| 2023-04-17 | 5,620.00 | 5,690.00 | 5,580.00 | 5,660.00 | 5,223.06 | 53,492 |
| 2023-04-14 | 5,600.00 | 5,640.00 | 5,580.00 | 5,600.00 | 5,167.69 | 34,356 |
| 2023-04-13 | 5,640.00 | 5,660.00 | 5,450.00 | 5,600.00 | 5,167.69 | 33,220 |
| 2023-04-12 | 5,590.00 | 5,640.00 | 5,540.00 | 5,640.00 | 5,204.60 | 26,461 |
| 2023-04-11 | 5,520.00 | 5,610.00 | 5,450.00 | 5,600.00 | 5,167.69 | 39,104 |
| 2023-04-10 | 5,580.00 | 5,580.00 | 5,450.00 | 5,520.00 | 5,093.86 | 43,080 |
| 2023-04-07 | 5,560.00 | 5,600.00 | 5,480.00 | 5,590.00 | 5,158.46 | 43,903 |
| 2023-04-06 | 5,640.00 | 5,650.00 | 5,500.00 | 5,560.00 | 5,130.78 | 65,117 |
| 2023-04-05 | 5,750.00 | 5,750.00 | 5,600.00 | 5,640.00 | 5,204.60 | 91,861 |
| 2023-04-04 | 5,590.00 | 5,800.00 | 5,550.00 | 5,750.00 | 5,306.11 | 61,966 |
| 2023-04-03 | 5,600.00 | 5,610.00 | 5,460.00 | 5,590.00 | 5,158.46 | 55,943 |
| 2023-03-31 | 5,570.00 | 5,570.00 | 5,500.00 | 5,570.00 | 5,140.00 | 50,369 |
| 2023-03-30 | 5,570.00 | 5,570.00 | 5,460.00 | 5,540.00 | 5,112.32 | 48,262 |
| 2023-03-29 | 5,500.00 | 5,530.00 | 5,380.00 | 5,500.00 | 5,075.41 | 43,482 |
| 2023-03-28 | 5,420.00 | 5,520.00 | 5,380.00 | 5,500.00 | 5,075.41 | 57,068 |
| 2023-03-27 | 5,600.00 | 5,630.00 | 5,350.00 | 5,420.00 | 5,001.58 | 103,127 |
| 2023-03-24 | 5,630.00 | 5,640.00 | 5,450.00 | 5,600.00 | 5,167.69 | 43,614 |
| 2023-03-23 | 5,560.00 | 5,600.00 | 5,470.00 | 5,600.00 | 5,167.69 | 77,492 |
| 2023-03-22 | 5,700.00 | 5,710.00 | 5,530.00 | 5,610.00 | 5,176.92 | 104,740 |
| 2023-03-21 | 5,810.00 | 5,830.00 | 5,680.00 | 5,690.00 | 5,250.74 | 56,501 |
| 2023-03-20 | 5,780.00 | 5,840.00 | 5,650.00 | 5,800.00 | 5,352.25 | 123,187 |
| 2023-03-17 | 5,640.00 | 5,760.00 | 5,580.00 | 5,700.00 | 5,259.97 | 91,865 |
| 2023-03-16 | 5,470.00 | 5,650.00 | 5,420.00 | 5,630.00 | 5,195.37 | 151,395 |
| 2023-03-15 | 5,590.00 | 5,750.00 | 5,550.00 | 5,600.00 | 5,167.69 | 163,787 |
| 2023-03-14 | 5,830.00 | 5,890.00 | 5,510.00 | 5,510.00 | 5,084.64 | 396,323 |
| 2023-03-13 | 6,000.00 | 6,000.00 | 5,650.00 | 5,940.00 | 5,481.44 | 405,237 |
| 2023-03-10 | 6,630.00 | 6,770.00 | 6,210.00 | 6,220.00 | 5,739.82 | 931,047 |
| 2023-03-09 | 7,600.00 | 8,270.00 | 6,840.00 | 7,130.00 | 6,579.57 | 4,136,165 |
| 2023-03-08 | 6,050.00 | 6,890.00 | 5,980.00 | 6,760.00 | 6,238.14 | 4,501,065 |
| 2023-03-07 | 6,000.00 | 6,170.00 | 5,950.00 | 6,020.00 | 5,555.26 | 69,049 |
| 2023-03-06 | 6,030.00 | 6,030.00 | 5,960.00 | 5,990.00 | 5,527.58 | 15,469 |
| 2023-03-03 | 6,000.00 | 6,020.00 | 5,930.00 | 6,020.00 | 5,555.26 | 40,979 |
| 2023-03-02 | 5,930.00 | 6,030.00 | 5,930.00 | 5,960.00 | 5,499.90 | 36,754 |
| 2023-02-28 | 5,930.00 | 6,030.00 | 5,890.00 | 5,930.00 | 5,472.21 | 28,600 |
| 2023-02-27 | 6,040.00 | 6,040.00 | 5,900.00 | 5,920.00 | 5,462.98 | 30,863 |
| 2023-02-24 | 6,030.00 | 6,120.00 | 6,000.00 | 6,040.00 | 5,573.72 | 41,418 |
| 2023-02-23 | 5,920.00 | 6,020.00 | 5,920.00 | 6,020.00 | 5,555.26 | 55,651 |
| 2023-02-22 | 5,970.00 | 5,990.00 | 5,910.00 | 5,930.00 | 5,472.21 | 42,126 |
| 2023-02-21 | 5,890.00 | 6,040.00 | 5,860.00 | 6,020.00 | 5,555.26 | 140,359 |
| 2023-02-20 | 6,000.00 | 6,140.00 | 5,800.00 | 5,890.00 | 5,435.30 | 233,754 |
| 2023-02-17 | 5,770.00 | 5,800.00 | 5,690.00 | 5,800.00 | 5,352.25 | 16,390 |
| 2023-02-16 | 5,740.00 | 5,860.00 | 5,720.00 | 5,770.00 | 5,324.56 | 38,873 |
| 2023-02-15 | 5,790.00 | 5,800.00 | 5,680.00 | 5,720.00 | 5,278.42 | 36,747 |
| 2023-02-14 | 5,560.00 | 5,790.00 | 5,560.00 | 5,770.00 | 5,324.56 | 21,624 |
| 2023-02-13 | 5,800.00 | 5,800.00 | 5,640.00 | 5,770.00 | 5,324.56 | 26,920 |
| 2023-02-10 | 5,830.00 | 5,850.00 | 5,710.00 | 5,770.00 | 5,324.56 | 34,880 |
| 2023-02-09 | 5,830.00 | 5,890.00 | 5,830.00 | 5,870.00 | 5,416.84 | 31,545 |
| 2023-02-08 | 5,860.00 | 5,900.00 | 5,820.00 | 5,870.00 | 5,416.84 | 16,943 |
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.