Korea Business News Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,260.00 | 6,290.00 | 6,190.00 | 6,260.00 | 5,613.15 | 12,026 |
| 2022-08-10 | 6,230.00 | 6,270.00 | 6,220.00 | 6,250.00 | 5,604.18 | 15,097 |
| 2022-08-09 | 6,270.00 | 6,270.00 | 6,210.00 | 6,260.00 | 5,613.15 | 3,776 |
| 2022-08-08 | 6,270.00 | 6,290.00 | 6,200.00 | 6,250.00 | 5,604.18 | 8,346 |
| 2022-08-05 | 6,190.00 | 6,290.00 | 6,130.00 | 6,250.00 | 5,604.18 | 62,621 |
| 2022-08-04 | 6,180.00 | 6,180.00 | 6,080.00 | 6,160.00 | 5,523.48 | 79,006 |
| 2022-08-03 | 6,140.00 | 6,200.00 | 6,090.00 | 6,140.00 | 5,505.55 | 19,428 |
| 2022-08-02 | 6,080.00 | 6,170.00 | 6,000.00 | 6,160.00 | 5,523.48 | 36,557 |
| 2022-08-01 | 6,100.00 | 6,130.00 | 6,040.00 | 6,080.00 | 5,451.75 | 25,387 |
| 2022-07-29 | 6,090.00 | 6,100.00 | 6,030.00 | 6,090.00 | 5,460.71 | 9,678 |
| 2022-07-28 | 6,050.00 | 6,130.00 | 6,000.00 | 6,070.00 | 5,442.78 | 9,139 |
| 2022-07-27 | 6,040.00 | 6,050.00 | 6,000.00 | 6,050.00 | 5,424.85 | 5,100 |
| 2022-07-26 | 6,000.00 | 6,050.00 | 5,960.00 | 6,040.00 | 5,415.88 | 19,215 |
| 2022-07-25 | 5,990.00 | 6,000.00 | 5,950.00 | 5,990.00 | 5,371.05 | 12,999 |
| 2022-07-22 | 5,980.00 | 6,000.00 | 5,950.00 | 5,990.00 | 5,371.05 | 5,735 |
| 2022-07-21 | 5,970.00 | 5,990.00 | 5,910.00 | 5,980.00 | 5,362.08 | 11,423 |
| 2022-07-20 | 5,980.00 | 6,010.00 | 5,940.00 | 5,940.00 | 5,326.21 | 29,135 |
| 2022-07-19 | 5,930.00 | 5,950.00 | 5,880.00 | 5,940.00 | 5,326.21 | 31,134 |
| 2022-07-18 | 5,900.00 | 5,950.00 | 5,860.00 | 5,930.00 | 5,317.25 | 36,542 |
| 2022-07-15 | 5,890.00 | 5,930.00 | 5,830.00 | 5,890.00 | 5,281.38 | 22,668 |
| 2022-07-14 | 5,900.00 | 5,940.00 | 5,850.00 | 5,890.00 | 5,281.38 | 10,287 |
| 2022-07-13 | 5,860.00 | 5,930.00 | 5,800.00 | 5,900.00 | 5,290.35 | 22,385 |
| 2022-07-12 | 5,880.00 | 5,940.00 | 5,830.00 | 5,900.00 | 5,290.35 | 37,012 |
| 2022-07-11 | 5,900.00 | 5,980.00 | 5,860.00 | 5,960.00 | 5,344.15 | 41,026 |
| 2022-07-08 | 5,930.00 | 5,950.00 | 5,870.00 | 5,900.00 | 5,290.35 | 29,055 |
| 2022-07-07 | 5,900.00 | 5,930.00 | 5,840.00 | 5,930.00 | 5,317.25 | 18,427 |
| 2022-07-06 | 5,900.00 | 5,940.00 | 5,830.00 | 5,900.00 | 5,290.35 | 37,315 |
| 2022-07-05 | 5,780.00 | 5,880.00 | 5,730.00 | 5,880.00 | 5,272.41 | 40,474 |
| 2022-07-04 | 5,650.00 | 5,790.00 | 5,560.00 | 5,780.00 | 5,182.75 | 130,339 |
| 2022-07-01 | 5,650.00 | 5,690.00 | 5,570.00 | 5,640.00 | 5,057.21 | 60,595 |
| 2022-06-30 | 5,750.00 | 5,790.00 | 5,570.00 | 5,670.00 | 5,084.11 | 71,980 |
| 2022-06-29 | 5,750.00 | 5,810.00 | 5,720.00 | 5,790.00 | 5,191.71 | 117,999 |
| 2022-06-28 | 5,750.00 | 5,810.00 | 5,700.00 | 5,810.00 | 5,209.65 | 37,486 |
| 2022-06-27 | 5,680.00 | 5,790.00 | 5,630.00 | 5,750.00 | 5,155.85 | 32,418 |
| 2022-06-24 | 5,580.00 | 5,680.00 | 5,540.00 | 5,680.00 | 5,093.08 | 64,696 |
| 2022-06-23 | 5,660.00 | 5,660.00 | 5,500.00 | 5,600.00 | 5,021.35 | 18,198 |
| 2022-06-22 | 5,750.00 | 5,750.00 | 5,520.00 | 5,630.00 | 5,048.25 | 31,521 |
| 2022-06-21 | 5,680.00 | 5,790.00 | 5,620.00 | 5,690.00 | 5,102.05 | 55,049 |
| 2022-06-20 | 5,830.00 | 5,830.00 | 5,580.00 | 5,680.00 | 5,093.08 | 63,266 |
| 2022-06-17 | 5,780.00 | 5,840.00 | 5,700.00 | 5,830.00 | 5,227.58 | 35,948 |
| 2022-06-16 | 5,830.00 | 5,890.00 | 5,710.00 | 5,830.00 | 5,227.58 | 66,102 |
| 2022-06-15 | 5,900.00 | 5,930.00 | 5,700.00 | 5,840.00 | 5,236.55 | 38,458 |
| 2022-06-14 | 5,830.00 | 5,950.00 | 5,770.00 | 5,900.00 | 5,290.35 | 45,529 |
| 2022-06-13 | 6,000.00 | 6,040.00 | 5,880.00 | 5,960.00 | 5,344.15 | 53,951 |
| 2022-06-10 | 6,160.00 | 6,160.00 | 6,000.00 | 6,100.00 | 5,469.68 | 28,947 |
| 2022-06-09 | 6,140.00 | 6,210.00 | 6,040.00 | 6,170.00 | 5,532.45 | 42,481 |
| 2022-06-08 | 6,200.00 | 6,210.00 | 6,110.00 | 6,200.00 | 5,559.35 | 22,734 |
| 2022-06-07 | 6,220.00 | 6,250.00 | 6,110.00 | 6,210.00 | 5,568.31 | 12,869 |
| 2022-06-03 | 6,230.00 | 6,300.00 | 6,190.00 | 6,220.00 | 5,577.28 | 12,176 |
| 2022-06-02 | 6,240.00 | 6,290.00 | 6,110.00 | 6,290.00 | 5,640.05 | 16,313 |
| 2022-05-31 | 6,230.00 | 6,270.00 | 6,180.00 | 6,270.00 | 5,622.11 | 22,678 |
| 2022-05-30 | 6,060.00 | 6,230.00 | 6,020.00 | 6,230.00 | 5,586.25 | 37,283 |
| 2022-05-27 | 5,940.00 | 6,050.00 | 5,900.00 | 6,000.00 | 5,380.01 | 26,606 |
| 2022-05-26 | 5,990.00 | 5,990.00 | 5,880.00 | 5,960.00 | 5,344.15 | 52,790 |
| 2022-05-25 | 6,050.00 | 6,110.00 | 5,810.00 | 5,990.00 | 5,371.05 | 92,964 |
| 2022-05-24 | 6,170.00 | 6,200.00 | 6,010.00 | 6,050.00 | 5,424.85 | 17,417 |
| 2022-05-23 | 6,250.00 | 6,300.00 | 6,010.00 | 6,170.00 | 5,532.45 | 67,302 |
| 2022-05-20 | 6,160.00 | 6,330.00 | 6,100.00 | 6,320.00 | 5,666.95 | 80,225 |
| 2022-05-19 | 6,190.00 | 6,250.00 | 5,890.00 | 6,170.00 | 5,532.45 | 102,308 |
| 2022-05-18 | 6,250.00 | 6,290.00 | 6,210.00 | 6,250.00 | 5,604.18 | 10,555 |
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.