Korea Business News Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 6,170.00 | 6,300.00 | 6,170.00 | 6,250.00 | 5,604.18 | 54,164 |
| 2022-05-16 | 6,550.00 | 6,550.00 | 6,190.00 | 6,300.00 | 5,649.01 | 241,271 |
| 2022-05-13 | 6,600.00 | 6,630.00 | 6,570.00 | 6,630.00 | 5,944.91 | 19,581 |
| 2022-05-12 | 6,790.00 | 6,820.00 | 6,550.00 | 6,550.00 | 5,873.18 | 26,496 |
| 2022-05-11 | 6,800.00 | 6,850.00 | 6,770.00 | 6,850.00 | 6,142.18 | 19,346 |
| 2022-05-10 | 6,840.00 | 6,840.00 | 6,670.00 | 6,800.00 | 6,097.35 | 53,380 |
| 2022-05-09 | 6,850.00 | 6,890.00 | 6,750.00 | 6,880.00 | 6,169.08 | 12,338 |
| 2022-05-06 | 6,850.00 | 6,900.00 | 6,770.00 | 6,890.00 | 6,178.05 | 16,571 |
| 2022-05-04 | 6,940.00 | 6,960.00 | 6,810.00 | 6,890.00 | 6,178.05 | 31,884 |
| 2022-05-03 | 6,930.00 | 6,970.00 | 6,880.00 | 6,940.00 | 6,222.88 | 18,618 |
| 2022-05-02 | 6,940.00 | 6,960.00 | 6,880.00 | 6,950.00 | 6,231.85 | 20,238 |
| 2022-04-29 | 6,940.00 | 6,960.00 | 6,900.00 | 6,950.00 | 6,231.85 | 21,719 |
| 2022-04-28 | 6,750.00 | 6,920.00 | 6,750.00 | 6,920.00 | 6,204.95 | 35,939 |
| 2022-04-27 | 6,670.00 | 6,790.00 | 6,670.00 | 6,790.00 | 6,088.38 | 26,003 |
| 2022-04-26 | 6,810.00 | 6,880.00 | 6,800.00 | 6,850.00 | 6,142.18 | 19,271 |
| 2022-04-25 | 6,900.00 | 6,920.00 | 6,800.00 | 6,800.00 | 6,097.35 | 73,397 |
| 2022-04-22 | 6,810.00 | 6,910.00 | 6,780.00 | 6,910.00 | 6,195.98 | 59,453 |
| 2022-04-21 | 6,840.00 | 6,850.00 | 6,790.00 | 6,850.00 | 6,142.18 | 9,754 |
| 2022-04-20 | 6,860.00 | 6,860.00 | 6,760.00 | 6,840.00 | 6,133.21 | 36,237 |
| 2022-04-19 | 6,850.00 | 6,850.00 | 6,760.00 | 6,840.00 | 6,133.21 | 21,469 |
| 2022-04-18 | 6,850.00 | 6,860.00 | 6,660.00 | 6,850.00 | 6,142.18 | 33,816 |
| 2022-04-15 | 6,850.00 | 6,870.00 | 6,800.00 | 6,840.00 | 6,133.21 | 9,789 |
| 2022-04-14 | 6,860.00 | 6,900.00 | 6,800.00 | 6,890.00 | 6,178.05 | 8,651 |
| 2022-04-13 | 6,900.00 | 6,900.00 | 6,800.00 | 6,870.00 | 6,160.12 | 12,759 |
| 2022-04-12 | 6,860.00 | 6,900.00 | 6,780.00 | 6,900.00 | 6,187.02 | 11,938 |
| 2022-04-11 | 6,900.00 | 6,900.00 | 6,790.00 | 6,900.00 | 6,187.02 | 11,962 |
| 2022-04-08 | 6,840.00 | 6,900.00 | 6,770.00 | 6,900.00 | 6,187.02 | 13,461 |
| 2022-04-07 | 7,060.00 | 7,090.00 | 6,730.00 | 6,840.00 | 6,133.21 | 71,104 |
| 2022-04-06 | 7,060.00 | 7,080.00 | 7,000.00 | 7,050.00 | 6,321.52 | 11,468 |
| 2022-04-05 | 7,150.00 | 7,150.00 | 7,000.00 | 7,040.00 | 6,312.55 | 21,068 |
| 2022-04-04 | 7,140.00 | 7,180.00 | 7,080.00 | 7,140.00 | 6,402.22 | 12,689 |
| 2022-04-01 | 7,160.00 | 7,160.00 | 7,080.00 | 7,140.00 | 6,402.22 | 7,387 |
| 2022-03-31 | 7,180.00 | 7,190.00 | 7,060.00 | 7,170.00 | 6,429.12 | 16,600 |
| 2022-03-30 | 7,210.00 | 7,220.00 | 7,140.00 | 7,180.00 | 6,438.08 | 15,482 |
| 2022-03-29 | 7,110.00 | 7,220.00 | 7,110.00 | 7,210.00 | 6,464.98 | 19,857 |
| 2022-03-28 | 7,120.00 | 7,190.00 | 7,100.00 | 7,190.00 | 6,447.05 | 20,093 |
| 2022-03-25 | 7,160.00 | 7,170.00 | 7,080.00 | 7,170.00 | 6,429.12 | 11,804 |
| 2022-03-24 | 7,100.00 | 7,160.00 | 7,050.00 | 7,160.00 | 6,420.15 | 26,962 |
| 2022-03-23 | 7,150.00 | 7,150.00 | 7,040.00 | 7,140.00 | 6,402.22 | 24,964 |
| 2022-03-22 | 7,040.00 | 7,160.00 | 7,010.00 | 7,150.00 | 6,411.18 | 46,882 |
| 2022-03-21 | 7,080.00 | 7,080.00 | 6,980.00 | 7,040.00 | 6,312.55 | 13,823 |
| 2022-03-18 | 6,980.00 | 7,060.00 | 6,950.00 | 7,060.00 | 6,330.48 | 18,090 |
| 2022-03-17 | 6,920.00 | 7,000.00 | 6,880.00 | 7,000.00 | 6,276.68 | 43,024 |
| 2022-03-16 | 6,900.00 | 6,930.00 | 6,810.00 | 6,920.00 | 6,204.95 | 47,540 |
| 2022-03-15 | 6,800.00 | 6,870.00 | 6,780.00 | 6,860.00 | 6,151.15 | 12,120 |
| 2022-03-14 | 6,790.00 | 6,840.00 | 6,760.00 | 6,840.00 | 6,133.21 | 18,721 |
| 2022-03-11 | 6,770.00 | 6,790.00 | 6,720.00 | 6,790.00 | 6,088.38 | 21,110 |
| 2022-03-10 | 6,740.00 | 6,790.00 | 6,700.00 | 6,770.00 | 6,070.45 | 26,985 |
| 2022-03-08 | 6,520.00 | 6,740.00 | 6,500.00 | 6,740.00 | 6,043.55 | 29,578 |
| 2022-03-07 | 6,810.00 | 6,850.00 | 6,650.00 | 6,680.00 | 5,989.75 | 24,629 |
| 2022-03-04 | 6,890.00 | 6,890.00 | 6,770.00 | 6,870.00 | 6,160.12 | 20,771 |
| 2022-03-03 | 6,800.00 | 6,940.00 | 6,750.00 | 6,900.00 | 6,187.02 | 35,865 |
| 2022-03-02 | 6,830.00 | 6,840.00 | 6,700.00 | 6,780.00 | 6,079.41 | 17,125 |
| 2022-02-28 | 6,740.00 | 6,850.00 | 6,610.00 | 6,850.00 | 6,142.18 | 69,558 |
| 2022-02-25 | 6,740.00 | 6,800.00 | 6,660.00 | 6,750.00 | 6,052.51 | 23,368 |
| 2022-02-24 | 6,860.00 | 6,860.00 | 6,650.00 | 6,780.00 | 6,079.41 | 11,322 |
| 2022-02-23 | 6,790.00 | 6,880.00 | 6,750.00 | 6,870.00 | 6,160.12 | 13,905 |
| 2022-02-22 | 6,730.00 | 6,800.00 | 6,680.00 | 6,800.00 | 6,097.35 | 35,408 |
| 2022-02-21 | 6,760.00 | 6,820.00 | 6,660.00 | 6,820.00 | 6,115.28 | 14,908 |
| 2022-02-18 | 6,700.00 | 6,800.00 | 6,640.00 | 6,800.00 | 6,097.35 | 28,880 |
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.