Korea Business News Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,850.00 | 5,900.00 | 5,840.00 | 5,890.00 | 5,731.10 | 9,390 |
| 2025-01-21 | 5,790.00 | 5,900.00 | 5,780.00 | 5,850.00 | 5,692.18 | 12,368 |
| 2025-01-20 | 5,770.00 | 5,880.00 | 5,720.00 | 5,800.00 | 5,643.53 | 32,139 |
| 2025-01-17 | 5,780.00 | 5,820.00 | 5,710.00 | 5,770.00 | 5,614.33 | 29,987 |
| 2025-01-16 | 5,700.00 | 5,800.00 | 5,700.00 | 5,780.00 | 5,624.06 | 33,840 |
| 2025-01-15 | 5,780.00 | 5,840.00 | 5,670.00 | 5,750.00 | 5,594.87 | 38,356 |
| 2025-01-14 | 5,670.00 | 5,800.00 | 5,620.00 | 5,780.00 | 5,624.06 | 39,336 |
| 2025-01-13 | 5,620.00 | 5,680.00 | 5,610.00 | 5,670.00 | 5,517.03 | 12,630 |
| 2025-01-10 | 5,610.00 | 5,670.00 | 5,540.00 | 5,620.00 | 5,468.38 | 26,826 |
| 2025-01-09 | 5,630.00 | 5,740.00 | 5,560.00 | 5,570.00 | 5,419.73 | 48,090 |
| 2025-01-08 | 5,550.00 | 5,720.00 | 5,500.00 | 5,630.00 | 5,478.11 | 56,078 |
| 2025-01-07 | 5,570.00 | 5,660.00 | 5,480.00 | 5,510.00 | 5,361.35 | 53,352 |
| 2025-01-06 | 5,750.00 | 5,750.00 | 5,460.00 | 5,520.00 | 5,371.08 | 115,941 |
| 2025-01-03 | 6,210.00 | 6,210.00 | 5,600.00 | 5,690.00 | 5,536.49 | 128,979 |
| 2025-01-02 | 6,300.00 | 6,330.00 | 6,140.00 | 6,220.00 | 6,052.19 | 12,446 |
| 2024-12-30 | 6,210.00 | 6,310.00 | 6,160.00 | 6,300.00 | 6,130.04 | 15,850 |
| 2024-12-27 | 6,170.00 | 6,180.00 | 6,140.00 | 6,170.00 | 6,003.54 | 254,731 |
| 2024-12-26 | 6,170.00 | 6,210.00 | 6,120.00 | 6,180.00 | 5,867.32 | 279,073 |
| 2024-12-24 | 6,100.00 | 6,150.00 | 6,060.00 | 6,130.00 | 5,819.85 | 53,631 |
| 2024-12-23 | 6,050.00 | 6,100.00 | 6,030.00 | 6,100.00 | 5,791.37 | 9,606 |
| 2024-12-20 | 6,050.00 | 6,100.00 | 6,010.00 | 6,050.00 | 5,743.90 | 51,290 |
| 2024-12-19 | 6,030.00 | 6,100.00 | 6,030.00 | 6,050.00 | 5,743.90 | 39,399 |
| 2024-12-18 | 6,050.00 | 6,110.00 | 6,010.00 | 6,100.00 | 5,791.37 | 16,338 |
| 2024-12-17 | 6,090.00 | 6,090.00 | 6,050.00 | 6,050.00 | 5,743.90 | 226,124 |
| 2024-12-16 | 6,070.00 | 6,080.00 | 6,010.00 | 6,070.00 | 5,762.89 | 326,257 |
| 2024-12-13 | 6,030.00 | 6,100.00 | 6,010.00 | 6,030.00 | 5,724.91 | 327,400 |
| 2024-12-12 | 6,110.00 | 6,110.00 | 6,020.00 | 6,020.00 | 5,715.42 | 259,851 |
| 2024-12-11 | 6,030.00 | 6,090.00 | 6,000.00 | 6,040.00 | 5,734.40 | 283,975 |
| 2024-12-10 | 6,040.00 | 6,420.00 | 5,980.00 | 6,030.00 | 5,724.91 | 394,734 |
| 2024-12-09 | 5,980.00 | 6,030.00 | 5,940.00 | 6,020.00 | 5,715.42 | 303,256 |
| 2024-12-06 | 6,050.00 | 6,050.00 | 5,910.00 | 5,980.00 | 5,677.44 | 273,972 |
| 2024-12-05 | 6,000.00 | 6,070.00 | 5,940.00 | 6,000.00 | 5,696.43 | 280,787 |
| 2024-12-04 | 5,880.00 | 6,280.00 | 5,880.00 | 5,950.00 | 5,648.96 | 345,759 |
| 2024-12-03 | 6,120.00 | 6,120.00 | 5,960.00 | 6,010.00 | 5,705.92 | 256,305 |
| 2024-12-02 | 6,150.00 | 6,150.00 | 5,890.00 | 6,070.00 | 5,762.89 | 311,029 |
| 2024-11-29 | 6,100.00 | 6,130.00 | 5,960.00 | 6,060.00 | 5,753.39 | 310,350 |
| 2024-11-28 | 5,980.00 | 6,070.00 | 5,910.00 | 5,990.00 | 5,686.93 | 263,033 |
| 2024-11-27 | 6,150.00 | 6,150.00 | 5,900.00 | 5,900.00 | 5,601.49 | 272,239 |
| 2024-11-26 | 5,990.00 | 6,020.00 | 5,880.00 | 6,000.00 | 5,696.43 | 34,838 |
| 2024-11-25 | 5,930.00 | 5,990.00 | 5,840.00 | 5,990.00 | 5,686.93 | 28,744 |
| 2024-11-22 | 5,990.00 | 6,000.00 | 5,840.00 | 5,930.00 | 5,629.97 | 14,283 |
| 2024-11-21 | 5,900.00 | 5,930.00 | 5,850.00 | 5,910.00 | 5,610.98 | 10,620 |
| 2024-11-20 | 5,850.00 | 5,980.00 | 5,820.00 | 5,930.00 | 5,629.97 | 35,398 |
| 2024-11-19 | 5,770.00 | 5,950.00 | 5,760.00 | 5,850.00 | 5,554.02 | 57,791 |
| 2024-11-18 | 5,760.00 | 5,800.00 | 5,680.00 | 5,770.00 | 5,478.06 | 53,034 |
| 2024-11-15 | 5,690.00 | 5,770.00 | 5,600.00 | 5,760.00 | 5,468.57 | 20,045 |
| 2024-11-14 | 5,690.00 | 5,710.00 | 5,630.00 | 5,690.00 | 5,402.11 | 12,997 |
| 2024-11-13 | 5,630.00 | 5,740.00 | 5,570.00 | 5,690.00 | 5,402.11 | 16,417 |
| 2024-11-12 | 5,690.00 | 5,690.00 | 5,610.00 | 5,630.00 | 5,345.15 | 34,433 |
| 2024-11-11 | 5,710.00 | 5,770.00 | 5,680.00 | 5,690.00 | 5,402.11 | 36,507 |
| 2024-11-08 | 5,750.00 | 5,770.00 | 5,680.00 | 5,770.00 | 5,478.06 | 69,534 |
| 2024-11-07 | 5,600.00 | 5,650.00 | 5,580.00 | 5,600.00 | 5,316.67 | 32,904 |
| 2024-11-06 | 5,510.00 | 5,650.00 | 5,510.00 | 5,620.00 | 5,335.65 | 46,277 |
| 2024-11-05 | 5,480.00 | 5,570.00 | 5,390.00 | 5,510.00 | 5,231.22 | 39,600 |
| 2024-11-04 | 5,390.00 | 5,500.00 | 5,370.00 | 5,430.00 | 5,155.27 | 75,866 |
| 2024-11-01 | 5,350.00 | 5,400.00 | 5,300.00 | 5,380.00 | 5,107.80 | 24,384 |
| 2024-10-31 | 5,290.00 | 5,380.00 | 5,230.00 | 5,350.00 | 5,079.31 | 12,974 |
| 2024-10-30 | 5,390.00 | 5,390.00 | 5,270.00 | 5,300.00 | 5,031.84 | 13,512 |
| 2024-10-29 | 5,380.00 | 5,440.00 | 5,340.00 | 5,400.00 | 5,126.78 | 9,268 |
| 2024-10-28 | 5,440.00 | 5,460.00 | 5,370.00 | 5,450.00 | 5,174.25 | 6,322 |
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.