Korea Business News Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,190.00 | 5,190.00 | 5,090.00 | 5,160.00 | 5,020.79 | 10,676 |
| 2025-10-22 | 5,110.00 | 5,170.00 | 5,090.00 | 5,170.00 | 5,030.52 | 9,165 |
| 2025-10-21 | 5,320.00 | 5,320.00 | 5,090.00 | 5,160.00 | 5,020.79 | 33,169 |
| 2025-10-20 | 5,290.00 | 5,370.00 | 5,270.00 | 5,290.00 | 5,147.28 | 13,938 |
| 2025-10-17 | 5,390.00 | 5,390.00 | 5,230.00 | 5,290.00 | 5,147.28 | 19,877 |
| 2025-10-16 | 5,440.00 | 5,440.00 | 5,350.00 | 5,390.00 | 5,244.59 | 13,280 |
| 2025-10-15 | 5,390.00 | 5,450.00 | 5,370.00 | 5,440.00 | 5,293.24 | 1,295 |
| 2025-10-14 | 5,450.00 | 5,450.00 | 5,350.00 | 5,400.00 | 5,254.32 | 5,252 |
| 2025-10-13 | 5,450.00 | 5,470.00 | 5,440.00 | 5,440.00 | 5,293.24 | 1,195 |
| 2025-10-10 | 5,440.00 | 5,480.00 | 5,430.00 | 5,470.00 | 5,322.43 | 7,808 |
| 2025-10-02 | 5,510.00 | 5,540.00 | 5,440.00 | 5,440.00 | 5,293.24 | 6,802 |
| 2025-10-01 | 5,550.00 | 5,550.00 | 5,460.00 | 5,530.00 | 5,380.81 | 1,778 |
| 2025-09-30 | 5,550.00 | 5,550.00 | 5,520.00 | 5,520.00 | 5,371.08 | 766 |
| 2025-09-29 | 5,530.00 | 5,560.00 | 5,470.00 | 5,550.00 | 5,400.27 | 1,731 |
| 2025-09-26 | 5,520.00 | 5,560.00 | 5,450.00 | 5,530.00 | 5,380.81 | 8,163 |
| 2025-09-25 | 5,560.00 | 5,570.00 | 5,480.00 | 5,520.00 | 5,371.08 | 5,584 |
| 2025-09-24 | 5,470.00 | 5,570.00 | 5,420.00 | 5,540.00 | 5,390.54 | 7,826 |
| 2025-09-23 | 5,530.00 | 5,530.00 | 5,450.00 | 5,470.00 | 5,322.43 | 6,415 |
| 2025-09-22 | 5,650.00 | 5,650.00 | 5,510.00 | 5,520.00 | 5,371.08 | 12,597 |
| 2025-09-19 | 5,630.00 | 5,670.00 | 5,590.00 | 5,650.00 | 5,497.57 | 4,537 |
| 2025-09-18 | 5,600.00 | 5,640.00 | 5,560.00 | 5,630.00 | 5,478.11 | 3,544 |
| 2025-09-17 | 5,670.00 | 5,670.00 | 5,580.00 | 5,580.00 | 5,429.46 | 18,698 |
| 2025-09-16 | 5,670.00 | 5,730.00 | 5,600.00 | 5,670.00 | 5,517.03 | 47,786 |
| 2025-09-15 | 5,710.00 | 5,750.00 | 5,620.00 | 5,650.00 | 5,497.57 | 22,662 |
| 2025-09-12 | 5,640.00 | 5,710.00 | 5,590.00 | 5,710.00 | 5,555.95 | 9,181 |
| 2025-09-11 | 5,620.00 | 5,690.00 | 5,530.00 | 5,610.00 | 5,458.65 | 33,965 |
| 2025-09-10 | 5,640.00 | 5,640.00 | 5,570.00 | 5,610.00 | 5,458.65 | 5,710 |
| 2025-09-09 | 5,640.00 | 5,640.00 | 5,590.00 | 5,640.00 | 5,487.84 | 2,904 |
| 2025-09-08 | 5,670.00 | 5,670.00 | 5,570.00 | 5,640.00 | 5,487.84 | 11,684 |
| 2025-09-05 | 5,640.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,497.57 | 5,000 |
| 2025-09-04 | 5,620.00 | 5,720.00 | 5,570.00 | 5,630.00 | 5,478.11 | 6,542 |
| 2025-09-03 | 5,580.00 | 5,640.00 | 5,580.00 | 5,630.00 | 5,478.11 | 2,571 |
| 2025-09-02 | 5,550.00 | 5,650.00 | 5,550.00 | 5,610.00 | 5,458.65 | 1,739 |
| 2025-09-01 | 5,780.00 | 5,780.00 | 5,600.00 | 5,600.00 | 5,448.92 | 12,649 |
| 2025-08-29 | 5,850.00 | 5,850.00 | 5,770.00 | 5,800.00 | 5,643.53 | 2,779 |
| 2025-08-28 | 5,790.00 | 5,890.00 | 5,680.00 | 5,890.00 | 5,731.10 | 7,385 |
| 2025-08-27 | 5,730.00 | 5,820.00 | 5,650.00 | 5,800.00 | 5,643.53 | 3,985 |
| 2025-08-26 | 5,660.00 | 5,720.00 | 5,610.00 | 5,720.00 | 5,565.68 | 6,016 |
| 2025-08-25 | 5,670.00 | 5,750.00 | 5,590.00 | 5,660.00 | 5,507.30 | 5,422 |
| 2025-08-22 | 5,580.00 | 5,780.00 | 5,560.00 | 5,690.00 | 5,536.49 | 8,668 |
| 2025-08-21 | 5,550.00 | 5,630.00 | 5,470.00 | 5,580.00 | 5,429.46 | 15,553 |
| 2025-08-20 | 5,530.00 | 5,550.00 | 5,410.00 | 5,550.00 | 5,400.27 | 15,801 |
| 2025-08-19 | 5,630.00 | 5,630.00 | 5,510.00 | 5,530.00 | 5,380.81 | 10,123 |
| 2025-08-18 | 5,800.00 | 5,800.00 | 5,430.00 | 5,570.00 | 5,419.73 | 30,878 |
| 2025-08-14 | 5,880.00 | 5,910.00 | 5,750.00 | 5,800.00 | 5,643.53 | 3,129 |
| 2025-08-13 | 5,930.00 | 5,960.00 | 5,850.00 | 5,870.00 | 5,711.64 | 8,240 |
| 2025-08-12 | 5,950.00 | 6,280.00 | 5,870.00 | 5,870.00 | 5,711.64 | 27,578 |
| 2025-08-11 | 5,850.00 | 6,000.00 | 5,850.00 | 5,870.00 | 5,711.64 | 5,456 |
| 2025-08-08 | 5,980.00 | 6,020.00 | 5,850.00 | 5,850.00 | 5,692.18 | 13,567 |
| 2025-08-07 | 6,020.00 | 6,020.00 | 5,960.00 | 5,970.00 | 5,808.94 | 12,986 |
| 2025-08-06 | 6,000.00 | 6,030.00 | 5,980.00 | 6,010.00 | 5,847.86 | 11,222 |
| 2025-08-05 | 5,960.00 | 6,040.00 | 5,910.00 | 5,980.00 | 5,818.67 | 11,719 |
| 2025-08-04 | 5,880.00 | 6,020.00 | 5,880.00 | 5,950.00 | 5,789.48 | 15,421 |
| 2025-08-01 | 5,910.00 | 5,940.00 | 5,780.00 | 5,920.00 | 5,760.29 | 18,989 |
| 2025-07-31 | 6,050.00 | 6,050.00 | 5,850.00 | 5,910.00 | 5,750.56 | 16,400 |
| 2025-07-30 | 6,030.00 | 6,070.00 | 5,970.00 | 5,970.00 | 5,808.94 | 6,031 |
| 2025-07-29 | 6,020.00 | 6,030.00 | 5,940.00 | 6,030.00 | 5,867.32 | 2,797 |
| 2025-07-28 | 5,920.00 | 6,020.00 | 5,850.00 | 6,000.00 | 5,838.13 | 9,253 |
| 2025-07-25 | 5,880.00 | 6,040.00 | 5,830.00 | 5,920.00 | 5,760.29 | 20,699 |
| 2025-07-24 | 6,020.00 | 6,020.00 | 5,880.00 | 5,880.00 | 5,721.37 | 2,319 |
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.