Korea Business News Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,890.00 | 5,890.00 | 5,800.00 | 5,870.00 | 5,416.84 | 40,698 |
| 2023-02-06 | 5,900.00 | 5,950.00 | 5,820.00 | 5,900.00 | 5,444.53 | 30,678 |
| 2023-02-03 | 5,930.00 | 5,980.00 | 5,900.00 | 5,930.00 | 5,472.21 | 24,113 |
| 2023-02-02 | 5,980.00 | 6,030.00 | 5,890.00 | 5,930.00 | 5,472.21 | 30,008 |
| 2023-02-01 | 5,910.00 | 6,000.00 | 5,850.00 | 5,920.00 | 5,462.98 | 28,562 |
| 2023-01-31 | 5,910.00 | 5,970.00 | 5,870.00 | 5,910.00 | 5,453.76 | 15,928 |
| 2023-01-30 | 5,970.00 | 5,990.00 | 5,910.00 | 5,910.00 | 5,453.76 | 22,806 |
| 2023-01-27 | 5,940.00 | 6,010.00 | 5,940.00 | 5,980.00 | 5,518.35 | 56,841 |
| 2023-01-26 | 5,960.00 | 6,000.00 | 5,880.00 | 5,960.00 | 5,499.90 | 36,275 |
| 2023-01-25 | 5,900.00 | 5,970.00 | 5,830.00 | 5,960.00 | 5,499.90 | 208,557 |
| 2023-01-20 | 5,790.00 | 5,890.00 | 5,790.00 | 5,860.00 | 5,407.62 | 55,721 |
| 2023-01-19 | 5,790.00 | 5,830.00 | 5,710.00 | 5,790.00 | 5,343.02 | 15,505 |
| 2023-01-18 | 5,790.00 | 5,810.00 | 5,690.00 | 5,790.00 | 5,343.02 | 18,689 |
| 2023-01-17 | 5,760.00 | 5,850.00 | 5,740.00 | 5,790.00 | 5,343.02 | 31,164 |
| 2023-01-16 | 5,770.00 | 5,900.00 | 5,740.00 | 5,810.00 | 5,361.48 | 37,150 |
| 2023-01-13 | 5,780.00 | 5,800.00 | 5,630.00 | 5,800.00 | 5,352.25 | 51,282 |
| 2023-01-12 | 5,770.00 | 5,920.00 | 5,720.00 | 5,720.00 | 5,278.42 | 68,645 |
| 2023-01-11 | 5,800.00 | 5,860.00 | 5,730.00 | 5,750.00 | 5,306.11 | 47,122 |
| 2023-01-10 | 5,700.00 | 5,780.00 | 5,640.00 | 5,780.00 | 5,333.79 | 44,627 |
| 2023-01-09 | 5,640.00 | 5,710.00 | 5,600.00 | 5,700.00 | 5,259.97 | 32,881 |
| 2023-01-06 | 5,650.00 | 5,670.00 | 5,550.00 | 5,640.00 | 5,204.60 | 30,820 |
| 2023-01-05 | 5,520.00 | 5,620.00 | 5,460.00 | 5,610.00 | 5,176.92 | 70,082 |
| 2023-01-04 | 5,370.00 | 5,500.00 | 5,330.00 | 5,480.00 | 5,056.95 | 26,258 |
| 2023-01-03 | 5,400.00 | 5,430.00 | 5,220.00 | 5,380.00 | 4,964.67 | 47,423 |
| 2023-01-02 | 5,650.00 | 5,650.00 | 5,370.00 | 5,370.00 | 4,955.44 | 54,419 |
| 2022-12-29 | 5,610.00 | 5,650.00 | 5,360.00 | 5,650.00 | 5,213.83 | 93,282 |
| 2022-12-28 | 5,540.00 | 5,630.00 | 5,530.00 | 5,610.00 | 5,176.92 | 40,288 |
| 2022-12-27 | 5,530.00 | 5,670.00 | 5,530.00 | 5,650.00 | 5,066.18 | 53,685 |
| 2022-12-26 | 5,620.00 | 5,670.00 | 5,550.00 | 5,620.00 | 5,039.28 | 35,272 |
| 2022-12-23 | 5,540.00 | 5,640.00 | 5,530.00 | 5,620.00 | 5,039.28 | 70,432 |
| 2022-12-22 | 5,520.00 | 5,690.00 | 5,520.00 | 5,640.00 | 5,057.21 | 47,586 |
| 2022-12-21 | 5,600.00 | 5,640.00 | 5,520.00 | 5,580.00 | 5,003.41 | 42,001 |
| 2022-12-20 | 5,540.00 | 5,690.00 | 5,390.00 | 5,600.00 | 5,021.35 | 102,650 |
| 2022-12-19 | 5,590.00 | 5,740.00 | 5,590.00 | 5,610.00 | 5,030.31 | 78,992 |
| 2022-12-16 | 5,580.00 | 5,790.00 | 5,560.00 | 5,630.00 | 5,048.25 | 230,774 |
| 2022-12-15 | 5,620.00 | 5,710.00 | 5,600.00 | 5,630.00 | 5,048.25 | 40,064 |
| 2022-12-14 | 5,700.00 | 5,700.00 | 5,610.00 | 5,620.00 | 5,039.28 | 32,205 |
| 2022-12-13 | 5,640.00 | 5,690.00 | 5,580.00 | 5,660.00 | 5,075.15 | 37,311 |
| 2022-12-12 | 5,610.00 | 5,700.00 | 5,540.00 | 5,630.00 | 5,048.25 | 47,092 |
| 2022-12-09 | 5,520.00 | 5,660.00 | 5,460.00 | 5,620.00 | 5,039.28 | 48,877 |
| 2022-12-08 | 5,550.00 | 5,550.00 | 5,450.00 | 5,520.00 | 4,949.61 | 68,671 |
| 2022-12-07 | 5,540.00 | 5,540.00 | 5,420.00 | 5,520.00 | 4,949.61 | 52,346 |
| 2022-12-06 | 5,650.00 | 5,650.00 | 5,450.00 | 5,600.00 | 5,021.35 | 48,952 |
| 2022-12-05 | 5,670.00 | 5,680.00 | 5,600.00 | 5,650.00 | 5,066.18 | 45,905 |
| 2022-12-02 | 5,730.00 | 5,730.00 | 5,610.00 | 5,660.00 | 5,075.15 | 62,673 |
| 2022-12-01 | 5,730.00 | 5,800.00 | 5,670.00 | 5,770.00 | 5,173.78 | 54,908 |
| 2022-11-30 | 5,510.00 | 5,740.00 | 5,490.00 | 5,700.00 | 5,111.01 | 99,650 |
| 2022-11-29 | 5,450.00 | 5,530.00 | 5,410.00 | 5,510.00 | 4,940.65 | 52,551 |
| 2022-11-28 | 5,700.00 | 5,700.00 | 5,450.00 | 5,460.00 | 4,895.81 | 98,963 |
| 2022-11-25 | 5,760.00 | 6,010.00 | 5,680.00 | 5,700.00 | 5,111.01 | 147,615 |
| 2022-11-24 | 5,780.00 | 5,790.00 | 5,710.00 | 5,730.00 | 5,137.91 | 102,175 |
| 2022-11-23 | 5,900.00 | 5,980.00 | 5,600.00 | 5,730.00 | 5,137.91 | 258,373 |
| 2022-11-22 | 5,640.00 | 5,910.00 | 5,570.00 | 5,910.00 | 5,299.31 | 239,560 |
| 2022-11-21 | 5,600.00 | 5,740.00 | 5,550.00 | 5,650.00 | 5,066.18 | 148,638 |
| 2022-11-18 | 5,800.00 | 6,110.00 | 5,560.00 | 5,600.00 | 5,021.35 | 412,651 |
| 2022-11-17 | 5,880.00 | 5,930.00 | 5,780.00 | 5,790.00 | 5,191.71 | 115,619 |
| 2022-11-16 | 5,960.00 | 6,150.00 | 5,800.00 | 5,980.00 | 5,362.08 | 348,741 |
| 2022-11-15 | 6,050.00 | 6,090.00 | 5,910.00 | 5,970.00 | 5,353.11 | 274,613 |
| 2022-11-14 | 6,540.00 | 6,900.00 | 5,920.00 | 6,170.00 | 5,532.45 | 2,059,502 |
| 2022-11-11 | 5,630.00 | 5,800.00 | 5,600.00 | 5,790.00 | 5,191.71 | 371,598 |
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.