Korea Business News Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,050.00 | 5,050.00 | 4,995.00 | 5,040.00 | 5,040.00 | 4,922 |
| 2026-04-17 | 5,070.00 | 5,070.00 | 5,010.00 | 5,050.00 | 5,050.00 | 2,921 |
| 2026-04-16 | 4,980.00 | 5,070.00 | 4,940.00 | 5,070.00 | 5,070.00 | 16,810 |
| 2026-04-15 | 4,935.00 | 4,955.00 | 4,885.00 | 4,950.00 | 4,950.00 | 41,835 |
| 2026-04-14 | 4,885.00 | 4,935.00 | 4,880.00 | 4,920.00 | 4,920.00 | 17,721 |
| 2026-04-13 | 4,885.00 | 4,920.00 | 4,875.00 | 4,880.00 | 4,880.00 | 16,483 |
| 2026-04-10 | 4,965.00 | 4,990.00 | 4,915.00 | 4,925.00 | 4,925.00 | 11,593 |
| 2026-04-09 | 4,960.00 | 4,990.00 | 4,930.00 | 4,965.00 | 4,965.00 | 9,021 |
| 2026-04-08 | 4,940.00 | 4,975.00 | 4,920.00 | 4,965.00 | 4,965.00 | 53,993 |
| 2026-04-07 | 4,930.00 | 4,950.00 | 4,875.00 | 4,940.00 | 4,940.00 | 8,588 |
| 2026-04-06 | 4,935.00 | 4,940.00 | 4,820.00 | 4,930.00 | 4,930.00 | 11,950 |
| 2026-04-03 | 4,950.00 | 4,970.00 | 4,805.00 | 4,940.00 | 4,940.00 | 25,192 |
| 2026-04-02 | 4,955.00 | 5,000.00 | 4,905.00 | 4,970.00 | 4,970.00 | 7,177 |
| 2026-04-01 | 4,960.00 | 4,995.00 | 4,890.00 | 4,970.00 | 4,970.00 | 16,841 |
| 2026-03-31 | 4,955.00 | 5,000.00 | 4,870.00 | 4,950.00 | 4,950.00 | 11,527 |
| 2026-03-30 | 4,880.00 | 5,000.00 | 4,875.00 | 4,970.00 | 4,970.00 | 6,468 |
| 2026-03-27 | 4,960.00 | 5,030.00 | 4,950.00 | 5,010.00 | 5,010.00 | 13,071 |
| 2026-03-26 | 4,970.00 | 5,030.00 | 4,945.00 | 5,000.00 | 5,000.00 | 3,162 |
| 2026-03-25 | 4,970.00 | 5,010.00 | 4,930.00 | 5,010.00 | 5,010.00 | 4,042 |
| 2026-03-24 | 5,030.00 | 5,030.00 | 4,890.00 | 4,990.00 | 4,990.00 | 23,949 |
| 2026-03-23 | 4,960.00 | 5,030.00 | 4,890.00 | 5,030.00 | 5,030.00 | 18,320 |
| 2026-03-20 | 4,935.00 | 5,010.00 | 4,935.00 | 5,000.00 | 5,000.00 | 8,496 |
| 2026-03-19 | 4,895.00 | 4,980.00 | 4,805.00 | 4,980.00 | 4,980.00 | 28,591 |
| 2026-03-18 | 4,995.00 | 4,995.00 | 4,890.00 | 4,920.00 | 4,920.00 | 31,009 |
| 2026-03-17 | 5,080.00 | 5,100.00 | 4,980.00 | 4,995.00 | 4,995.00 | 10,490 |
| 2026-03-16 | 5,170.00 | 5,170.00 | 4,905.00 | 5,120.00 | 5,120.00 | 33,986 |
| 2026-03-13 | 5,050.00 | 5,180.00 | 4,980.00 | 5,180.00 | 5,180.00 | 15,084 |
| 2026-03-12 | 4,935.00 | 5,150.00 | 4,885.00 | 5,090.00 | 5,090.00 | 90,453 |
| 2026-03-11 | 4,645.00 | 4,995.00 | 4,645.00 | 4,935.00 | 4,935.00 | 98,200 |
| 2026-03-10 | 4,575.00 | 4,655.00 | 4,510.00 | 4,655.00 | 4,655.00 | 31,889 |
| 2026-03-09 | 4,595.00 | 4,595.00 | 4,425.00 | 4,570.00 | 4,570.00 | 15,434 |
| 2026-03-06 | 4,645.00 | 4,690.00 | 4,490.00 | 4,620.00 | 4,620.00 | 89,510 |
| 2026-03-05 | 4,645.00 | 4,750.00 | 4,500.00 | 4,675.00 | 4,675.00 | 111,278 |
| 2026-03-04 | 5,750.00 | 5,750.00 | 4,270.00 | 4,495.00 | 4,495.00 | 364,071 |
| 2026-03-03 | 6,010.00 | 6,050.00 | 5,710.00 | 5,780.00 | 5,780.00 | 31,293 |
| 2026-02-27 | 6,060.00 | 6,100.00 | 5,980.00 | 6,060.00 | 6,060.00 | 10,489 |
| 2026-02-26 | 6,150.00 | 6,200.00 | 6,030.00 | 6,100.00 | 6,100.00 | 8,980 |
| 2026-02-25 | 6,010.00 | 6,130.00 | 6,000.00 | 6,110.00 | 6,110.00 | 10,765 |
| 2026-02-24 | 6,040.00 | 6,050.00 | 5,920.00 | 6,020.00 | 6,020.00 | 10,817 |
| 2026-02-23 | 6,000.00 | 6,200.00 | 5,880.00 | 6,050.00 | 6,050.00 | 44,456 |
| 2026-02-20 | 5,640.00 | 5,870.00 | 5,580.00 | 5,860.00 | 5,860.00 | 41,856 |
| 2026-02-19 | 5,490.00 | 5,680.00 | 5,490.00 | 5,640.00 | 5,640.00 | 25,179 |
| 2026-02-13 | 5,520.00 | 5,690.00 | 5,480.00 | 5,530.00 | 5,530.00 | 14,335 |
| 2026-02-12 | 5,520.00 | 5,520.00 | 5,450.00 | 5,520.00 | 5,520.00 | 7,084 |
| 2026-02-11 | 5,420.00 | 5,490.00 | 5,420.00 | 5,480.00 | 5,480.00 | 3,356 |
| 2026-02-10 | 5,370.00 | 5,450.00 | 5,360.00 | 5,420.00 | 5,420.00 | 7,717 |
| 2026-02-09 | 5,480.00 | 5,500.00 | 5,320.00 | 5,400.00 | 5,400.00 | 14,352 |
| 2026-02-06 | 5,490.00 | 5,510.00 | 5,400.00 | 5,500.00 | 5,500.00 | 6,314 |
| 2026-02-05 | 5,500.00 | 5,510.00 | 5,430.00 | 5,490.00 | 5,490.00 | 6,890 |
| 2026-02-04 | 5,420.00 | 5,500.00 | 5,380.00 | 5,500.00 | 5,500.00 | 13,828 |
| 2026-02-03 | 5,380.00 | 5,430.00 | 5,360.00 | 5,430.00 | 5,430.00 | 16,542 |
| 2026-02-02 | 5,410.00 | 5,520.00 | 5,350.00 | 5,420.00 | 5,420.00 | 3,837 |
| 2026-01-30 | 5,400.00 | 5,470.00 | 5,330.00 | 5,420.00 | 5,420.00 | 8,993 |
| 2026-01-29 | 5,500.00 | 5,500.00 | 5,270.00 | 5,420.00 | 5,420.00 | 41,023 |
| 2026-01-28 | 5,550.00 | 5,550.00 | 5,450.00 | 5,540.00 | 5,540.00 | 40,697 |
| 2026-01-27 | 5,460.00 | 5,590.00 | 5,410.00 | 5,530.00 | 5,530.00 | 8,767 |
| 2026-01-26 | 5,460.00 | 5,500.00 | 5,390.00 | 5,460.00 | 5,460.00 | 7,873 |
| 2026-01-23 | 5,310.00 | 5,470.00 | 5,260.00 | 5,460.00 | 5,460.00 | 13,239 |
| 2026-01-22 | 5,420.00 | 5,470.00 | 5,260.00 | 5,310.00 | 5,310.00 | 11,612 |
| 2026-01-21 | 5,410.00 | 5,470.00 | 5,110.00 | 5,430.00 | 5,430.00 | 10,112 |
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.