Korea Business News Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,260.00 | 7,360.00 | 7,200.00 | 7,360.00 | 6,421.12 | 57,185 |
| 2021-11-19 | 7,320.00 | 7,390.00 | 7,140.00 | 7,320.00 | 6,386.22 | 52,034 |
| 2021-11-18 | 7,430.00 | 7,430.00 | 7,280.00 | 7,300.00 | 6,368.77 | 54,747 |
| 2021-11-17 | 7,480.00 | 7,480.00 | 7,230.00 | 7,430.00 | 6,482.19 | 56,808 |
| 2021-11-16 | 7,330.00 | 7,470.00 | 7,300.00 | 7,440.00 | 6,490.91 | 75,125 |
| 2021-11-15 | 7,300.00 | 7,640.00 | 7,290.00 | 7,440.00 | 6,490.91 | 138,953 |
| 2021-11-12 | 7,240.00 | 7,320.00 | 7,190.00 | 7,280.00 | 6,351.32 | 66,506 |
| 2021-11-11 | 7,200.00 | 7,270.00 | 7,140.00 | 7,240.00 | 6,316.43 | 26,227 |
| 2021-11-10 | 7,350.00 | 7,350.00 | 7,190.00 | 7,250.00 | 6,325.15 | 37,769 |
| 2021-11-09 | 7,340.00 | 7,340.00 | 7,200.00 | 7,340.00 | 6,403.67 | 24,651 |
| 2021-11-08 | 7,290.00 | 7,340.00 | 7,200.00 | 7,340.00 | 6,403.67 | 43,474 |
| 2021-11-05 | 7,300.00 | 7,330.00 | 7,220.00 | 7,280.00 | 6,351.32 | 41,269 |
| 2021-11-04 | 7,300.00 | 7,300.00 | 7,190.00 | 7,240.00 | 6,316.43 | 25,815 |
| 2021-11-03 | 7,270.00 | 7,300.00 | 7,210.00 | 7,270.00 | 6,342.60 | 21,770 |
| 2021-11-02 | 7,360.00 | 7,360.00 | 6,940.00 | 7,270.00 | 6,342.60 | 45,191 |
| 2021-11-01 | 7,280.00 | 7,300.00 | 7,210.00 | 7,280.00 | 6,351.32 | 28,261 |
| 2021-10-29 | 7,240.00 | 7,300.00 | 7,110.00 | 7,270.00 | 6,342.60 | 97,813 |
| 2021-10-28 | 7,230.00 | 7,270.00 | 7,150.00 | 7,230.00 | 6,307.70 | 37,205 |
| 2021-10-27 | 7,130.00 | 7,240.00 | 7,100.00 | 7,220.00 | 6,298.98 | 45,974 |
| 2021-10-26 | 7,060.00 | 7,140.00 | 7,040.00 | 7,130.00 | 6,220.46 | 23,210 |
| 2021-10-25 | 7,100.00 | 7,120.00 | 7,020.00 | 7,070.00 | 6,168.11 | 10,248 |
| 2021-10-22 | 7,050.00 | 7,100.00 | 7,010.00 | 7,090.00 | 6,185.56 | 30,844 |
| 2021-10-21 | 7,120.00 | 7,120.00 | 6,970.00 | 7,060.00 | 6,159.39 | 25,706 |
| 2021-10-20 | 7,080.00 | 7,150.00 | 7,040.00 | 7,100.00 | 6,194.29 | 16,266 |
| 2021-10-19 | 7,080.00 | 7,150.00 | 7,010.00 | 7,080.00 | 6,176.84 | 35,378 |
| 2021-10-18 | 6,990.00 | 7,110.00 | 6,950.00 | 7,080.00 | 6,176.84 | 55,119 |
| 2021-10-15 | 6,850.00 | 6,990.00 | 6,830.00 | 6,990.00 | 6,098.32 | 48,887 |
| 2021-10-14 | 6,770.00 | 6,870.00 | 6,680.00 | 6,850.00 | 5,976.18 | 59,068 |
← NewerPage 21 of 21 · 1,228 trading days
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.