Korea Business News Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,630.00 | 5,800.00 | 5,600.00 | 5,790.00 | 5,191.71 | 371,598 |
| 2022-11-10 | 5,670.00 | 5,870.00 | 5,510.00 | 5,540.00 | 4,967.55 | 215,347 |
| 2022-11-09 | 5,510.00 | 6,060.00 | 5,490.00 | 5,720.00 | 5,128.95 | 909,985 |
| 2022-11-08 | 5,470.00 | 5,510.00 | 5,430.00 | 5,460.00 | 4,895.81 | 68,433 |
| 2022-11-07 | 5,420.00 | 5,510.00 | 5,420.00 | 5,470.00 | 4,904.78 | 27,671 |
| 2022-11-04 | 5,450.00 | 5,510.00 | 5,410.00 | 5,410.00 | 4,850.98 | 76,669 |
| 2022-11-03 | 5,350.00 | 5,800.00 | 5,300.00 | 5,510.00 | 4,940.65 | 136,996 |
| 2022-11-02 | 5,420.00 | 5,510.00 | 5,370.00 | 5,400.00 | 4,842.01 | 86,856 |
| 2022-11-01 | 5,360.00 | 5,510.00 | 5,330.00 | 5,450.00 | 4,886.85 | 69,086 |
| 2022-10-31 | 5,440.00 | 5,460.00 | 5,330.00 | 5,360.00 | 4,806.15 | 79,917 |
| 2022-10-28 | 5,160.00 | 5,350.00 | 5,140.00 | 5,300.00 | 4,752.34 | 106,640 |
| 2022-10-27 | 5,080.00 | 5,220.00 | 5,080.00 | 5,160.00 | 4,626.81 | 65,601 |
| 2022-10-26 | 5,160.00 | 5,220.00 | 5,060.00 | 5,080.00 | 4,555.08 | 100,948 |
| 2022-10-25 | 5,160.00 | 5,230.00 | 5,070.00 | 5,100.00 | 4,573.01 | 125,173 |
| 2022-10-24 | 5,200.00 | 5,230.00 | 5,090.00 | 5,150.00 | 4,617.84 | 131,160 |
| 2022-10-21 | 5,240.00 | 5,330.00 | 5,090.00 | 5,150.00 | 4,617.84 | 150,517 |
| 2022-10-20 | 5,480.00 | 5,500.00 | 5,290.00 | 5,300.00 | 4,752.34 | 83,844 |
| 2022-10-19 | 5,410.00 | 5,770.00 | 5,390.00 | 5,410.00 | 4,850.98 | 358,913 |
| 2022-10-18 | 5,360.00 | 5,570.00 | 5,280.00 | 5,410.00 | 4,850.98 | 184,130 |
| 2022-10-17 | 5,060.00 | 5,390.00 | 5,060.00 | 5,240.00 | 4,698.54 | 104,739 |
| 2022-10-14 | 5,110.00 | 5,620.00 | 5,110.00 | 5,270.00 | 4,725.44 | 349,206 |
| 2022-10-13 | 5,660.00 | 5,690.00 | 5,050.00 | 5,050.00 | 4,528.18 | 423,562 |
| 2022-10-12 | 6,130.00 | 6,430.00 | 5,600.00 | 5,610.00 | 5,030.31 | 569,099 |
| 2022-10-11 | 6,270.00 | 6,680.00 | 6,110.00 | 6,190.00 | 5,550.38 | 1,252,078 |
| 2022-10-07 | 6,660.00 | 6,740.00 | 6,370.00 | 6,420.00 | 5,756.61 | 682,824 |
| 2022-10-06 | 5,970.00 | 7,100.00 | 5,920.00 | 6,750.00 | 6,052.51 | 4,308,780 |
| 2022-10-05 | 6,090.00 | 6,170.00 | 5,840.00 | 5,970.00 | 5,353.11 | 253,337 |
| 2022-10-04 | 6,100.00 | 6,170.00 | 5,920.00 | 6,050.00 | 5,424.85 | 362,927 |
| 2022-09-30 | 5,690.00 | 6,620.00 | 5,670.00 | 6,040.00 | 5,415.88 | 3,075,444 |
| 2022-09-29 | 5,820.00 | 6,050.00 | 5,700.00 | 5,700.00 | 5,111.01 | 412,883 |
| 2022-09-28 | 5,690.00 | 6,100.00 | 5,520.00 | 5,810.00 | 5,209.65 | 562,878 |
| 2022-09-27 | 5,860.00 | 6,240.00 | 5,650.00 | 5,760.00 | 5,164.81 | 841,377 |
| 2022-09-26 | 6,330.00 | 6,430.00 | 5,820.00 | 5,930.00 | 5,317.25 | 715,209 |
| 2022-09-23 | 7,100.00 | 7,330.00 | 6,520.00 | 6,540.00 | 5,864.21 | 2,706,209 |
| 2022-09-22 | 8,420.00 | 8,510.00 | 6,920.00 | 7,120.00 | 6,384.28 | 3,107,153 |
| 2022-09-21 | 7,350.00 | 8,860.00 | 7,210.00 | 8,550.00 | 7,666.52 | 17,056,520 |
| 2022-09-20 | 6,440.00 | 8,010.00 | 6,400.00 | 7,310.00 | 6,554.65 | 10,764,270 |
| 2022-09-19 | 6,180.00 | 7,420.00 | 6,100.00 | 6,440.00 | 5,774.55 | 1,939,678 |
| 2022-09-16 | 6,130.00 | 6,170.00 | 6,070.00 | 6,160.00 | 5,523.48 | 11,287 |
| 2022-09-15 | 6,150.00 | 6,150.00 | 6,070.00 | 6,130.00 | 5,496.58 | 5,909 |
| 2022-09-14 | 6,040.00 | 6,120.00 | 6,020.00 | 6,110.00 | 5,478.65 | 16,836 |
| 2022-09-13 | 6,170.00 | 6,270.00 | 6,090.00 | 6,180.00 | 5,541.41 | 14,946 |
| 2022-09-08 | 6,100.00 | 6,180.00 | 6,060.00 | 6,180.00 | 5,541.41 | 15,192 |
| 2022-09-07 | 6,150.00 | 6,150.00 | 6,020.00 | 6,130.00 | 5,496.58 | 22,236 |
| 2022-09-06 | 6,140.00 | 6,190.00 | 6,070.00 | 6,140.00 | 5,505.55 | 9,886 |
| 2022-09-05 | 6,110.00 | 6,230.00 | 6,050.00 | 6,110.00 | 5,478.65 | 25,619 |
| 2022-09-02 | 6,050.00 | 6,150.00 | 6,040.00 | 6,140.00 | 5,505.55 | 6,167 |
| 2022-09-01 | 6,170.00 | 6,170.00 | 6,110.00 | 6,110.00 | 5,478.65 | 5,807 |
| 2022-08-31 | 6,300.00 | 6,300.00 | 6,170.00 | 6,170.00 | 5,532.45 | 18,574 |
| 2022-08-30 | 6,170.00 | 6,300.00 | 6,160.00 | 6,260.00 | 5,613.15 | 10,689 |
| 2022-08-29 | 6,220.00 | 6,230.00 | 6,100.00 | 6,200.00 | 5,559.35 | 8,928 |
| 2022-08-26 | 6,300.00 | 6,340.00 | 6,230.00 | 6,290.00 | 5,640.05 | 5,402 |
| 2022-08-25 | 6,290.00 | 6,300.00 | 6,240.00 | 6,300.00 | 5,649.01 | 13,801 |
| 2022-08-24 | 6,150.00 | 6,290.00 | 6,100.00 | 6,290.00 | 5,640.05 | 13,826 |
| 2022-08-23 | 6,180.00 | 6,180.00 | 6,100.00 | 6,150.00 | 5,514.51 | 5,606 |
| 2022-08-22 | 6,270.00 | 6,270.00 | 6,090.00 | 6,180.00 | 5,541.41 | 12,307 |
| 2022-08-19 | 6,280.00 | 6,310.00 | 6,200.00 | 6,300.00 | 5,649.01 | 17,264 |
| 2022-08-18 | 6,230.00 | 6,280.00 | 6,140.00 | 6,280.00 | 5,631.08 | 15,253 |
| 2022-08-17 | 6,250.00 | 6,290.00 | 6,140.00 | 6,230.00 | 5,586.25 | 14,472 |
| 2022-08-16 | 6,250.00 | 6,290.00 | 6,210.00 | 6,250.00 | 5,604.18 | 4,806 |
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.