Korea Business News Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 6,720.00 | 6,750.00 | 6,600.00 | 6,720.00 | 6,025.61 | 46,182 |
| 2022-02-16 | 6,750.00 | 6,820.00 | 6,650.00 | 6,690.00 | 5,998.71 | 38,456 |
| 2022-02-15 | 6,730.00 | 6,790.00 | 6,560.00 | 6,700.00 | 6,007.68 | 22,437 |
| 2022-02-14 | 6,860.00 | 6,870.00 | 6,610.00 | 6,750.00 | 6,052.51 | 24,261 |
| 2022-02-11 | 6,900.00 | 6,920.00 | 6,820.00 | 6,910.00 | 6,195.98 | 23,662 |
| 2022-02-10 | 6,980.00 | 7,040.00 | 6,800.00 | 6,910.00 | 6,195.98 | 35,986 |
| 2022-02-09 | 6,990.00 | 7,050.00 | 6,920.00 | 7,050.00 | 6,321.52 | 27,141 |
| 2022-02-08 | 6,900.00 | 6,990.00 | 6,850.00 | 6,980.00 | 6,258.75 | 18,632 |
| 2022-02-07 | 6,810.00 | 6,900.00 | 6,760.00 | 6,900.00 | 6,187.02 | 36,414 |
| 2022-02-04 | 6,800.00 | 6,850.00 | 6,650.00 | 6,800.00 | 6,097.35 | 35,321 |
| 2022-02-03 | 6,700.00 | 6,820.00 | 6,680.00 | 6,810.00 | 6,106.31 | 46,649 |
| 2022-01-28 | 6,580.00 | 6,670.00 | 6,510.00 | 6,670.00 | 5,980.78 | 47,702 |
| 2022-01-27 | 6,620.00 | 6,660.00 | 6,490.00 | 6,580.00 | 5,900.08 | 40,307 |
| 2022-01-26 | 6,520.00 | 6,600.00 | 6,460.00 | 6,600.00 | 5,918.01 | 59,783 |
| 2022-01-25 | 6,600.00 | 6,600.00 | 6,360.00 | 6,540.00 | 5,864.21 | 37,887 |
| 2022-01-24 | 6,600.00 | 6,620.00 | 6,400.00 | 6,610.00 | 5,926.98 | 56,511 |
| 2022-01-21 | 6,740.00 | 6,770.00 | 6,480.00 | 6,620.00 | 5,935.95 | 50,233 |
| 2022-01-20 | 6,700.00 | 6,750.00 | 6,560.00 | 6,740.00 | 6,043.55 | 37,466 |
| 2022-01-19 | 6,690.00 | 6,710.00 | 6,530.00 | 6,710.00 | 6,016.65 | 45,427 |
| 2022-01-18 | 6,760.00 | 6,820.00 | 6,550.00 | 6,700.00 | 6,007.68 | 57,600 |
| 2022-01-17 | 6,960.00 | 6,980.00 | 6,740.00 | 6,760.00 | 6,061.48 | 22,809 |
| 2022-01-14 | 7,060.00 | 7,060.00 | 6,900.00 | 6,980.00 | 6,258.75 | 27,148 |
| 2022-01-13 | 7,120.00 | 7,260.00 | 7,020.00 | 7,080.00 | 6,348.42 | 45,279 |
| 2022-01-12 | 7,070.00 | 7,160.00 | 7,040.00 | 7,120.00 | 6,384.28 | 20,783 |
| 2022-01-11 | 7,070.00 | 7,100.00 | 6,930.00 | 7,070.00 | 6,339.45 | 57,296 |
| 2022-01-10 | 7,230.00 | 7,280.00 | 7,030.00 | 7,070.00 | 6,339.45 | 44,375 |
| 2022-01-07 | 7,160.00 | 7,250.00 | 7,160.00 | 7,230.00 | 6,482.92 | 46,926 |
| 2022-01-06 | 7,280.00 | 7,280.00 | 7,090.00 | 7,170.00 | 6,429.12 | 57,535 |
| 2022-01-05 | 7,370.00 | 7,370.00 | 7,260.00 | 7,290.00 | 6,536.72 | 31,497 |
| 2022-01-04 | 7,380.00 | 7,380.00 | 7,300.00 | 7,370.00 | 6,608.45 | 38,700 |
| 2022-01-03 | 7,350.00 | 7,390.00 | 7,240.00 | 7,380.00 | 6,617.42 | 33,572 |
| 2021-12-30 | 7,370.00 | 7,400.00 | 7,300.00 | 7,390.00 | 6,626.38 | 39,333 |
| 2021-12-29 | 7,340.00 | 7,380.00 | 7,300.00 | 7,370.00 | 6,608.45 | 12,252 |
| 2021-12-28 | 7,290.00 | 7,400.00 | 7,270.00 | 7,400.00 | 6,456.02 | 88,099 |
| 2021-12-27 | 7,400.00 | 7,400.00 | 7,240.00 | 7,290.00 | 6,360.05 | 43,432 |
| 2021-12-24 | 7,460.00 | 7,480.00 | 7,350.00 | 7,380.00 | 6,438.57 | 75,058 |
| 2021-12-23 | 7,460.00 | 7,480.00 | 7,400.00 | 7,410.00 | 6,464.74 | 109,947 |
| 2021-12-22 | 7,450.00 | 7,470.00 | 7,420.00 | 7,460.00 | 6,508.36 | 95,254 |
| 2021-12-21 | 7,400.00 | 7,450.00 | 7,360.00 | 7,440.00 | 6,490.91 | 137,059 |
| 2021-12-20 | 7,470.00 | 7,500.00 | 7,300.00 | 7,390.00 | 6,447.29 | 146,576 |
| 2021-12-17 | 7,520.00 | 7,530.00 | 7,380.00 | 7,470.00 | 6,517.09 | 107,081 |
| 2021-12-16 | 7,530.00 | 7,550.00 | 7,410.00 | 7,520.00 | 6,560.71 | 119,554 |
| 2021-12-15 | 7,460.00 | 7,580.00 | 7,420.00 | 7,530.00 | 6,569.43 | 160,686 |
| 2021-12-14 | 7,260.00 | 7,460.00 | 7,230.00 | 7,460.00 | 6,508.36 | 165,535 |
| 2021-12-13 | 7,210.00 | 7,360.00 | 7,150.00 | 7,260.00 | 6,333.87 | 79,841 |
| 2021-12-10 | 7,180.00 | 7,230.00 | 7,140.00 | 7,210.00 | 6,290.25 | 36,279 |
| 2021-12-09 | 7,150.00 | 7,200.00 | 7,110.00 | 7,180.00 | 6,264.08 | 29,300 |
| 2021-12-08 | 7,110.00 | 7,160.00 | 7,080.00 | 7,150.00 | 6,237.91 | 37,161 |
| 2021-12-07 | 6,970.00 | 7,100.00 | 6,920.00 | 7,100.00 | 6,194.29 | 66,311 |
| 2021-12-06 | 6,850.00 | 6,960.00 | 6,700.00 | 6,950.00 | 6,063.42 | 30,956 |
| 2021-12-03 | 6,730.00 | 6,900.00 | 6,700.00 | 6,890.00 | 6,011.07 | 49,884 |
| 2021-12-02 | 6,680.00 | 6,750.00 | 6,600.00 | 6,730.00 | 5,871.48 | 62,778 |
| 2021-12-01 | 6,530.00 | 6,700.00 | 6,410.00 | 6,690.00 | 5,836.59 | 95,445 |
| 2021-11-30 | 6,700.00 | 6,710.00 | 6,350.00 | 6,530.00 | 5,697.00 | 117,163 |
| 2021-11-29 | 7,190.00 | 7,250.00 | 6,500.00 | 6,670.00 | 5,819.14 | 354,809 |
| 2021-11-26 | 7,340.00 | 7,340.00 | 7,160.00 | 7,280.00 | 6,351.32 | 90,729 |
| 2021-11-25 | 7,330.00 | 7,330.00 | 7,170.00 | 7,330.00 | 6,394.95 | 69,929 |
| 2021-11-24 | 7,310.00 | 7,330.00 | 7,200.00 | 7,320.00 | 6,386.22 | 30,618 |
| 2021-11-23 | 7,360.00 | 7,390.00 | 7,250.00 | 7,310.00 | 6,377.50 | 15,134 |
| 2021-11-22 | 7,260.00 | 7,360.00 | 7,200.00 | 7,360.00 | 6,421.12 | 57,185 |
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.