Korea Business News Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,350.00 | 5,480.00 | 5,330.00 | 5,470.00 | 5,470.00 | 8,630 |
| 2026-01-19 | 5,390.00 | 5,450.00 | 5,230.00 | 5,380.00 | 5,380.00 | 13,523 |
| 2026-01-16 | 5,440.00 | 5,440.00 | 5,330.00 | 5,390.00 | 5,390.00 | 17,640 |
| 2026-01-15 | 5,480.00 | 5,530.00 | 5,430.00 | 5,440.00 | 5,440.00 | 6,807 |
| 2026-01-14 | 5,580.00 | 5,580.00 | 5,450.00 | 5,540.00 | 5,540.00 | 16,100 |
| 2026-01-13 | 5,550.00 | 5,590.00 | 5,470.00 | 5,590.00 | 5,590.00 | 4,471 |
| 2026-01-12 | 5,530.00 | 5,550.00 | 5,450.00 | 5,550.00 | 5,550.00 | 5,981 |
| 2026-01-09 | 5,430.00 | 5,540.00 | 5,370.00 | 5,530.00 | 5,530.00 | 17,575 |
| 2026-01-08 | 5,370.00 | 5,530.00 | 5,370.00 | 5,430.00 | 5,430.00 | 1,319 |
| 2026-01-07 | 5,450.00 | 5,540.00 | 5,400.00 | 5,420.00 | 5,420.00 | 2,541 |
| 2026-01-06 | 5,410.00 | 5,520.00 | 5,260.00 | 5,450.00 | 5,450.00 | 9,597 |
| 2026-01-05 | 5,500.00 | 5,510.00 | 5,410.00 | 5,420.00 | 5,420.00 | 3,775 |
| 2026-01-02 | 5,560.00 | 5,560.00 | 5,480.00 | 5,510.00 | 5,510.00 | 1,911 |
| 2025-12-30 | 5,500.00 | 5,560.00 | 5,460.00 | 5,560.00 | 5,560.00 | 4,231 |
| 2025-12-29 | 5,560.00 | 5,560.00 | 5,470.00 | 5,560.00 | 5,560.00 | 17,343 |
| 2025-12-26 | 5,490.00 | 5,560.00 | 5,450.00 | 5,560.00 | 5,410.00 | 20,749 |
| 2025-12-24 | 5,440.00 | 5,560.00 | 5,410.00 | 5,560.00 | 5,410.00 | 12,230 |
| 2025-12-23 | 5,710.00 | 5,710.00 | 5,380.00 | 5,440.00 | 5,293.24 | 48,683 |
| 2025-12-22 | 5,590.00 | 5,700.00 | 5,550.00 | 5,660.00 | 5,507.30 | 9,669 |
| 2025-12-19 | 5,430.00 | 5,740.00 | 5,370.00 | 5,590.00 | 5,439.19 | 30,317 |
| 2025-12-18 | 5,480.00 | 5,490.00 | 5,390.00 | 5,400.00 | 5,254.32 | 13,612 |
| 2025-12-17 | 5,430.00 | 5,500.00 | 5,390.00 | 5,500.00 | 5,351.62 | 2,070 |
| 2025-12-16 | 5,460.00 | 5,460.00 | 5,350.00 | 5,450.00 | 5,302.97 | 14,741 |
| 2025-12-15 | 5,520.00 | 5,520.00 | 5,380.00 | 5,420.00 | 5,273.78 | 10,403 |
| 2025-12-12 | 5,550.00 | 5,560.00 | 5,470.00 | 5,520.00 | 5,371.08 | 14,453 |
| 2025-12-11 | 5,520.00 | 5,570.00 | 5,450.00 | 5,520.00 | 5,371.08 | 34,268 |
| 2025-12-10 | 5,500.00 | 5,530.00 | 5,460.00 | 5,520.00 | 5,371.08 | 2,419 |
| 2025-12-09 | 5,540.00 | 5,540.00 | 5,440.00 | 5,520.00 | 5,371.08 | 5,050 |
| 2025-12-08 | 5,400.00 | 5,560.00 | 5,270.00 | 5,550.00 | 5,400.27 | 18,965 |
| 2025-12-05 | 5,350.00 | 5,410.00 | 5,240.00 | 5,410.00 | 5,264.05 | 97,357 |
| 2025-12-04 | 5,350.00 | 5,350.00 | 5,310.00 | 5,350.00 | 5,205.67 | 2,088 |
| 2025-12-03 | 5,310.00 | 5,360.00 | 5,310.00 | 5,350.00 | 5,205.67 | 8,816 |
| 2025-12-02 | 5,350.00 | 5,350.00 | 5,300.00 | 5,310.00 | 5,166.74 | 8,819 |
| 2025-12-01 | 5,360.00 | 5,400.00 | 5,350.00 | 5,350.00 | 5,205.67 | 2,180 |
| 2025-11-28 | 5,550.00 | 5,550.00 | 5,340.00 | 5,360.00 | 5,215.40 | 64,634 |
| 2025-11-27 | 5,620.00 | 5,620.00 | 5,530.00 | 5,560.00 | 5,410.00 | 19,448 |
| 2025-11-26 | 5,550.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,448.92 | 939 |
| 2025-11-25 | 5,520.00 | 5,600.00 | 5,460.00 | 5,600.00 | 5,448.92 | 57,096 |
| 2025-11-24 | 5,520.00 | 5,580.00 | 5,460.00 | 5,520.00 | 5,371.08 | 50,821 |
| 2025-11-21 | 5,500.00 | 5,560.00 | 5,480.00 | 5,530.00 | 5,380.81 | 6,486 |
| 2025-11-20 | 5,500.00 | 5,600.00 | 5,500.00 | 5,560.00 | 5,410.00 | 20,765 |
| 2025-11-19 | 5,540.00 | 5,600.00 | 5,460.00 | 5,540.00 | 5,390.54 | 25,706 |
| 2025-11-18 | 5,510.00 | 5,580.00 | 5,480.00 | 5,550.00 | 5,400.27 | 15,922 |
| 2025-11-17 | 5,500.00 | 5,600.00 | 5,500.00 | 5,580.00 | 5,429.46 | 23,515 |
| 2025-11-14 | 5,550.00 | 5,630.00 | 5,480.00 | 5,520.00 | 5,371.08 | 83,122 |
| 2025-11-13 | 5,480.00 | 5,630.00 | 5,450.00 | 5,560.00 | 5,410.00 | 46,938 |
| 2025-11-12 | 5,400.00 | 5,520.00 | 5,380.00 | 5,480.00 | 5,332.16 | 36,759 |
| 2025-11-11 | 5,390.00 | 5,430.00 | 5,370.00 | 5,380.00 | 5,234.86 | 3,975 |
| 2025-11-10 | 5,330.00 | 5,390.00 | 5,310.00 | 5,390.00 | 5,244.59 | 6,844 |
| 2025-11-07 | 5,310.00 | 5,380.00 | 5,240.00 | 5,300.00 | 5,157.01 | 31,141 |
| 2025-11-06 | 5,300.00 | 5,360.00 | 5,280.00 | 5,310.00 | 5,166.74 | 38,479 |
| 2025-11-05 | 5,360.00 | 5,390.00 | 5,190.00 | 5,300.00 | 5,157.01 | 19,124 |
| 2025-11-04 | 5,280.00 | 5,360.00 | 5,270.00 | 5,360.00 | 5,215.40 | 6,293 |
| 2025-11-03 | 5,300.00 | 5,310.00 | 5,250.00 | 5,280.00 | 5,137.55 | 15,327 |
| 2025-10-31 | 5,150.00 | 5,360.00 | 5,150.00 | 5,300.00 | 5,157.01 | 13,720 |
| 2025-10-30 | 5,220.00 | 5,220.00 | 5,130.00 | 5,180.00 | 5,040.25 | 12,428 |
| 2025-10-29 | 5,150.00 | 5,170.00 | 5,070.00 | 5,170.00 | 5,030.52 | 24,557 |
| 2025-10-28 | 5,210.00 | 5,220.00 | 5,080.00 | 5,150.00 | 5,011.06 | 11,978 |
| 2025-10-27 | 5,260.00 | 5,310.00 | 5,180.00 | 5,200.00 | 5,059.71 | 3,342 |
| 2025-10-24 | 5,200.00 | 5,250.00 | 5,190.00 | 5,220.00 | 5,079.17 | 12,390 |
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.