Korea Business News Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,420.00 | 5,590.00 | 5,290.00 | 5,480.00 | 5,202.74 | 30,124 |
| 2024-10-24 | 5,300.00 | 5,430.00 | 5,230.00 | 5,430.00 | 5,155.27 | 24,225 |
| 2024-10-23 | 5,320.00 | 5,400.00 | 5,250.00 | 5,290.00 | 5,022.35 | 19,493 |
| 2024-10-22 | 5,470.00 | 5,470.00 | 5,320.00 | 5,320.00 | 5,050.83 | 8,094 |
| 2024-10-21 | 5,420.00 | 5,560.00 | 5,400.00 | 5,410.00 | 5,136.28 | 11,698 |
| 2024-10-18 | 5,430.00 | 5,590.00 | 5,410.00 | 5,430.00 | 5,155.27 | 42,457 |
| 2024-10-17 | 5,490.00 | 5,490.00 | 5,420.00 | 5,480.00 | 5,202.74 | 29,452 |
| 2024-10-16 | 5,390.00 | 5,500.00 | 5,390.00 | 5,500.00 | 5,221.73 | 16,734 |
| 2024-10-15 | 5,340.00 | 5,420.00 | 5,310.00 | 5,410.00 | 5,136.28 | 7,642 |
| 2024-10-14 | 5,300.00 | 5,350.00 | 5,240.00 | 5,350.00 | 5,079.31 | 5,336 |
| 2024-10-11 | 5,380.00 | 5,380.00 | 5,290.00 | 5,310.00 | 5,041.34 | 16,032 |
| 2024-10-10 | 5,390.00 | 5,410.00 | 5,330.00 | 5,390.00 | 5,117.29 | 4,685 |
| 2024-10-08 | 5,540.00 | 5,540.00 | 5,370.00 | 5,390.00 | 5,117.29 | 42,174 |
| 2024-10-07 | 5,520.00 | 5,610.00 | 5,440.00 | 5,550.00 | 5,269.20 | 51,410 |
| 2024-10-04 | 5,480.00 | 5,590.00 | 5,480.00 | 5,560.00 | 5,278.69 | 19,017 |
| 2024-10-02 | 5,500.00 | 5,550.00 | 5,450.00 | 5,540.00 | 5,259.70 | 9,235 |
| 2024-09-30 | 5,480.00 | 5,580.00 | 5,380.00 | 5,560.00 | 5,278.69 | 33,780 |
| 2024-09-27 | 5,520.00 | 5,570.00 | 5,470.00 | 5,510.00 | 5,231.22 | 27,535 |
| 2024-09-26 | 5,470.00 | 5,580.00 | 5,470.00 | 5,520.00 | 5,240.71 | 20,104 |
| 2024-09-25 | 5,470.00 | 5,530.00 | 5,460.00 | 5,490.00 | 5,212.23 | 18,683 |
| 2024-09-24 | 5,560.00 | 5,570.00 | 5,460.00 | 5,460.00 | 5,183.75 | 9,627 |
| 2024-09-23 | 5,550.00 | 5,610.00 | 5,520.00 | 5,560.00 | 5,278.69 | 8,034 |
| 2024-09-20 | 5,560.00 | 5,570.00 | 5,520.00 | 5,550.00 | 5,269.20 | 25,335 |
| 2024-09-19 | 5,540.00 | 5,630.00 | 5,540.00 | 5,580.00 | 5,297.68 | 44,209 |
| 2024-09-13 | 5,500.00 | 5,640.00 | 5,500.00 | 5,540.00 | 5,259.70 | 52,836 |
| 2024-09-12 | 5,550.00 | 5,550.00 | 5,470.00 | 5,490.00 | 5,212.23 | 15,476 |
| 2024-09-11 | 5,510.00 | 5,570.00 | 5,480.00 | 5,500.00 | 5,221.73 | 67,714 |
| 2024-09-10 | 5,480.00 | 5,580.00 | 5,470.00 | 5,560.00 | 5,278.69 | 30,574 |
| 2024-09-09 | 5,590.00 | 5,590.00 | 5,340.00 | 5,510.00 | 5,231.22 | 68,556 |
| 2024-09-06 | 5,500.00 | 5,650.00 | 5,400.00 | 5,630.00 | 5,345.15 | 59,847 |
| 2024-09-05 | 5,500.00 | 5,560.00 | 5,450.00 | 5,490.00 | 5,212.23 | 19,064 |
| 2024-09-04 | 5,460.00 | 5,520.00 | 5,430.00 | 5,500.00 | 5,221.73 | 58,070 |
| 2024-09-03 | 5,550.00 | 5,580.00 | 5,550.00 | 5,550.00 | 5,269.20 | 20,326 |
| 2024-09-02 | 5,500.00 | 5,590.00 | 5,460.00 | 5,580.00 | 5,297.68 | 25,366 |
| 2024-08-30 | 5,520.00 | 5,530.00 | 5,410.00 | 5,520.00 | 5,240.71 | 91,965 |
| 2024-08-29 | 5,480.00 | 5,550.00 | 5,480.00 | 5,520.00 | 5,240.71 | 26,173 |
| 2024-08-28 | 5,480.00 | 5,530.00 | 5,460.00 | 5,520.00 | 5,240.71 | 26,907 |
| 2024-08-27 | 5,400.00 | 5,490.00 | 5,400.00 | 5,480.00 | 5,202.74 | 18,259 |
| 2024-08-26 | 5,380.00 | 5,470.00 | 5,380.00 | 5,440.00 | 5,164.76 | 19,408 |
| 2024-08-23 | 5,380.00 | 5,470.00 | 5,370.00 | 5,410.00 | 5,136.28 | 13,523 |
| 2024-08-22 | 5,410.00 | 5,440.00 | 5,370.00 | 5,390.00 | 5,117.29 | 23,057 |
| 2024-08-21 | 5,410.00 | 5,450.00 | 5,350.00 | 5,410.00 | 5,136.28 | 15,939 |
| 2024-08-20 | 5,440.00 | 5,490.00 | 5,390.00 | 5,410.00 | 5,136.28 | 28,012 |
| 2024-08-19 | 5,410.00 | 5,440.00 | 5,370.00 | 5,440.00 | 5,164.76 | 27,323 |
| 2024-08-16 | 5,420.00 | 5,490.00 | 5,350.00 | 5,430.00 | 5,155.27 | 37,466 |
| 2024-08-14 | 5,410.00 | 5,470.00 | 5,400.00 | 5,420.00 | 5,145.77 | 42,254 |
| 2024-08-13 | 5,400.00 | 5,440.00 | 5,370.00 | 5,440.00 | 5,164.76 | 32,419 |
| 2024-08-12 | 5,350.00 | 5,450.00 | 5,310.00 | 5,440.00 | 5,164.76 | 22,910 |
| 2024-08-09 | 5,350.00 | 5,360.00 | 5,260.00 | 5,350.00 | 5,079.31 | 39,967 |
| 2024-08-08 | 5,260.00 | 5,320.00 | 5,210.00 | 5,320.00 | 5,050.83 | 29,335 |
| 2024-08-07 | 5,200.00 | 5,320.00 | 5,180.00 | 5,300.00 | 5,031.84 | 34,048 |
| 2024-08-06 | 5,000.00 | 5,240.00 | 5,000.00 | 5,230.00 | 4,965.39 | 60,536 |
| 2024-08-05 | 5,290.00 | 5,300.00 | 4,930.00 | 5,070.00 | 4,813.48 | 27,118 |
| 2024-08-02 | 5,410.00 | 5,440.00 | 5,250.00 | 5,340.00 | 5,069.82 | 32,955 |
| 2024-08-01 | 5,470.00 | 5,510.00 | 5,400.00 | 5,450.00 | 5,174.25 | 58,822 |
| 2024-07-31 | 5,310.00 | 5,470.00 | 5,310.00 | 5,470.00 | 5,193.24 | 14,935 |
| 2024-07-30 | 5,270.00 | 5,350.00 | 5,220.00 | 5,310.00 | 5,041.34 | 39,600 |
| 2024-07-29 | 5,500.00 | 5,550.00 | 5,270.00 | 5,270.00 | 5,003.36 | 80,358 |
| 2024-07-26 | 5,500.00 | 5,570.00 | 5,410.00 | 5,550.00 | 5,269.20 | 30,277 |
| 2024-07-25 | 5,500.00 | 5,760.00 | 5,280.00 | 5,570.00 | 5,288.18 | 125,432 |
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.