Korea Business News Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,840.00 | 5,840.00 | 5,760.00 | 5,830.00 | 5,672.72 | 1,820 |
| 2025-04-22 | 5,790.00 | 5,830.00 | 5,740.00 | 5,780.00 | 5,624.06 | 3,191 |
| 2025-04-21 | 5,810.00 | 5,810.00 | 5,760.00 | 5,790.00 | 5,633.80 | 14,821 |
| 2025-04-18 | 5,800.00 | 5,820.00 | 5,750.00 | 5,810.00 | 5,653.26 | 4,285 |
| 2025-04-17 | 5,840.00 | 5,870.00 | 5,750.00 | 5,800.00 | 5,643.53 | 4,913 |
| 2025-04-16 | 5,800.00 | 5,920.00 | 5,750.00 | 5,800.00 | 5,643.53 | 3,737 |
| 2025-04-15 | 5,840.00 | 5,970.00 | 5,660.00 | 5,800.00 | 5,643.53 | 23,397 |
| 2025-04-14 | 5,860.00 | 5,910.00 | 5,850.00 | 5,860.00 | 5,701.91 | 928 |
| 2025-04-11 | 5,870.00 | 5,910.00 | 5,850.00 | 5,850.00 | 5,692.18 | 5,096 |
| 2025-04-10 | 5,820.00 | 5,930.00 | 5,820.00 | 5,920.00 | 5,760.29 | 1,667 |
| 2025-04-09 | 5,660.00 | 5,870.00 | 5,660.00 | 5,860.00 | 5,701.91 | 3,040 |
| 2025-04-08 | 5,970.00 | 5,970.00 | 5,680.00 | 5,790.00 | 5,633.80 | 12,544 |
| 2025-04-07 | 6,050.00 | 6,050.00 | 5,880.00 | 5,970.00 | 5,808.94 | 7,287 |
| 2025-04-04 | 6,020.00 | 6,080.00 | 5,980.00 | 6,060.00 | 5,896.51 | 4,839 |
| 2025-04-03 | 5,960.00 | 6,020.00 | 5,960.00 | 6,020.00 | 5,857.59 | 22,844 |
| 2025-04-02 | 6,050.00 | 6,050.00 | 5,930.00 | 5,990.00 | 5,828.40 | 16,763 |
| 2025-04-01 | 6,010.00 | 6,040.00 | 5,970.00 | 5,990.00 | 5,828.40 | 25,264 |
| 2025-03-31 | 6,040.00 | 6,040.00 | 5,960.00 | 6,030.00 | 5,867.32 | 24,159 |
| 2025-03-28 | 6,180.00 | 6,180.00 | 5,980.00 | 6,040.00 | 5,877.05 | 8,889 |
| 2025-03-27 | 5,990.00 | 6,010.00 | 5,940.00 | 6,010.00 | 5,847.86 | 20,146 |
| 2025-03-26 | 5,960.00 | 6,010.00 | 5,940.00 | 5,970.00 | 5,808.94 | 24,157 |
| 2025-03-25 | 5,960.00 | 6,000.00 | 5,930.00 | 5,930.00 | 5,770.02 | 27,662 |
| 2025-03-24 | 5,980.00 | 6,010.00 | 5,960.00 | 5,960.00 | 5,799.21 | 36,064 |
| 2025-03-21 | 5,950.00 | 6,010.00 | 5,920.00 | 5,980.00 | 5,818.67 | 23,314 |
| 2025-03-20 | 5,980.00 | 6,040.00 | 5,940.00 | 5,970.00 | 5,808.94 | 27,282 |
| 2025-03-19 | 5,970.00 | 6,015.00 | 5,940.00 | 5,990.00 | 5,828.40 | 18,695 |
| 2025-03-18 | 6,010.00 | 6,020.00 | 5,970.00 | 6,000.00 | 5,838.13 | 25,538 |
| 2025-03-17 | 6,010.00 | 6,050.00 | 5,940.00 | 6,050.00 | 5,886.78 | 25,338 |
| 2025-03-14 | 6,020.00 | 6,050.00 | 5,970.00 | 6,000.00 | 5,838.13 | 35,555 |
| 2025-03-13 | 6,020.00 | 6,080.00 | 5,980.00 | 6,030.00 | 5,867.32 | 34,211 |
| 2025-03-12 | 5,990.00 | 6,040.00 | 5,960.00 | 6,020.00 | 5,857.59 | 27,385 |
| 2025-03-11 | 5,950.00 | 6,060.00 | 5,910.00 | 5,980.00 | 5,818.67 | 31,051 |
| 2025-03-10 | 5,990.00 | 6,030.00 | 5,970.00 | 6,000.00 | 5,838.13 | 24,387 |
| 2025-03-07 | 6,000.00 | 6,050.00 | 5,960.00 | 5,990.00 | 5,828.40 | 28,987 |
| 2025-03-06 | 5,980.00 | 6,060.00 | 5,950.00 | 6,000.00 | 5,838.13 | 16,535 |
| 2025-03-05 | 5,890.00 | 6,010.00 | 5,890.00 | 5,990.00 | 5,828.40 | 23,721 |
| 2025-03-04 | 5,820.00 | 5,930.00 | 5,750.00 | 5,900.00 | 5,740.83 | 34,381 |
| 2025-02-28 | 5,840.00 | 5,880.00 | 5,750.00 | 5,820.00 | 5,662.99 | 40,953 |
| 2025-02-27 | 5,730.00 | 5,890.00 | 5,720.00 | 5,850.00 | 5,692.18 | 36,400 |
| 2025-02-26 | 5,640.00 | 5,690.00 | 5,610.00 | 5,680.00 | 5,526.76 | 8,945 |
| 2025-02-25 | 5,600.00 | 5,660.00 | 5,550.00 | 5,640.00 | 5,487.84 | 4,808 |
| 2025-02-24 | 5,670.00 | 5,690.00 | 5,520.00 | 5,600.00 | 5,448.92 | 15,820 |
| 2025-02-21 | 5,430.00 | 5,460.00 | 5,400.00 | 5,460.00 | 5,312.70 | 5,681 |
| 2025-02-20 | 5,410.00 | 5,430.00 | 5,370.00 | 5,430.00 | 5,283.51 | 6,273 |
| 2025-02-19 | 5,430.00 | 5,430.00 | 5,400.00 | 5,420.00 | 5,273.78 | 2,199 |
| 2025-02-18 | 5,400.00 | 5,430.00 | 5,380.00 | 5,430.00 | 5,283.51 | 6,194 |
| 2025-02-17 | 5,530.00 | 5,580.00 | 5,380.00 | 5,400.00 | 5,254.32 | 13,755 |
| 2025-02-14 | 5,550.00 | 5,670.00 | 5,530.00 | 5,540.00 | 5,390.54 | 5,092 |
| 2025-02-13 | 5,490.00 | 5,570.00 | 5,460.00 | 5,550.00 | 5,400.27 | 3,212 |
| 2025-02-12 | 5,390.00 | 5,500.00 | 5,380.00 | 5,490.00 | 5,341.89 | 21,844 |
| 2025-02-11 | 5,400.00 | 5,430.00 | 5,380.00 | 5,430.00 | 5,283.51 | 2,096 |
| 2025-02-10 | 5,500.00 | 5,530.00 | 5,400.00 | 5,400.00 | 5,254.32 | 17,902 |
| 2025-02-07 | 5,740.00 | 5,740.00 | 5,530.00 | 5,550.00 | 5,400.27 | 9,328 |
| 2025-02-06 | 5,760.00 | 5,760.00 | 5,710.00 | 5,740.00 | 5,585.14 | 2,482 |
| 2025-02-05 | 5,770.00 | 5,840.00 | 5,720.00 | 5,770.00 | 5,614.33 | 4,878 |
| 2025-02-04 | 5,740.00 | 5,790.00 | 5,670.00 | 5,770.00 | 5,614.33 | 6,359 |
| 2025-02-03 | 5,920.00 | 5,920.00 | 5,700.00 | 5,740.00 | 5,585.14 | 23,915 |
| 2025-01-31 | 5,830.00 | 5,920.00 | 5,810.00 | 5,880.00 | 5,721.37 | 14,191 |
| 2025-01-24 | 5,880.00 | 5,970.00 | 5,800.00 | 5,900.00 | 5,740.83 | 37,837 |
| 2025-01-23 | 5,890.00 | 5,930.00 | 5,860.00 | 5,870.00 | 5,711.64 | 24,769 |
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.