Koryo Credit Information Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 10,460.00 | 10,480.00 | 10,300.00 | 10,370.00 | 9,430.05 | 48,051 |
| 2024-07-23 | 10,430.00 | 10,490.00 | 10,310.00 | 10,460.00 | 9,511.89 | 55,483 |
| 2024-07-22 | 10,140.00 | 10,450.00 | 10,100.00 | 10,370.00 | 9,430.05 | 89,882 |
| 2024-07-19 | 10,040.00 | 11,400.00 | 10,040.00 | 10,230.00 | 9,302.74 | 541,652 |
| 2024-07-18 | 10,040.00 | 10,160.00 | 10,040.00 | 10,110.00 | 9,193.62 | 18,822 |
| 2024-07-17 | 10,100.00 | 10,180.00 | 9,980.00 | 10,170.00 | 9,248.18 | 21,394 |
| 2024-07-16 | 10,090.00 | 10,200.00 | 10,060.00 | 10,110.00 | 9,193.62 | 24,142 |
| 2024-07-15 | 10,200.00 | 10,250.00 | 10,160.00 | 10,190.00 | 9,266.36 | 21,353 |
| 2024-07-12 | 10,050.00 | 10,240.00 | 10,030.00 | 10,240.00 | 9,311.83 | 39,027 |
| 2024-07-11 | 10,030.00 | 10,080.00 | 10,000.00 | 10,040.00 | 9,129.96 | 37,907 |
| 2024-07-10 | 10,020.00 | 10,070.00 | 10,000.00 | 10,030.00 | 9,120.87 | 45,220 |
| 2024-07-09 | 10,290.00 | 10,290.00 | 10,000.00 | 10,090.00 | 9,175.43 | 68,045 |
| 2024-07-08 | 10,080.00 | 10,290.00 | 10,050.00 | 10,250.00 | 9,320.93 | 35,032 |
| 2024-07-05 | 10,300.00 | 10,350.00 | 9,980.00 | 10,090.00 | 9,175.43 | 95,261 |
| 2024-07-04 | 10,410.00 | 10,410.00 | 10,250.00 | 10,290.00 | 9,357.30 | 38,848 |
| 2024-07-03 | 10,370.00 | 10,530.00 | 10,270.00 | 10,410.00 | 9,466.42 | 50,032 |
| 2024-07-02 | 10,410.00 | 10,490.00 | 10,310.00 | 10,370.00 | 9,430.05 | 36,086 |
| 2024-07-01 | 10,700.00 | 10,700.00 | 10,440.00 | 10,490.00 | 9,539.17 | 59,013 |
| 2024-06-28 | 10,700.00 | 10,730.00 | 10,600.00 | 10,700.00 | 9,730.14 | 34,888 |
| 2024-06-27 | 10,890.00 | 10,950.00 | 10,670.00 | 10,700.00 | 9,730.14 | 34,667 |
| 2024-06-26 | 10,800.00 | 10,960.00 | 10,800.00 | 10,890.00 | 9,702.86 | 51,758 |
| 2024-06-25 | 10,780.00 | 10,900.00 | 10,720.00 | 10,880.00 | 9,693.95 | 66,550 |
| 2024-06-24 | 10,730.00 | 10,830.00 | 10,640.00 | 10,670.00 | 9,506.84 | 40,933 |
| 2024-06-21 | 10,670.00 | 10,770.00 | 10,600.00 | 10,730.00 | 9,560.30 | 39,579 |
| 2024-06-20 | 10,650.00 | 10,720.00 | 10,550.00 | 10,670.00 | 9,506.84 | 38,667 |
| 2024-06-19 | 10,680.00 | 10,750.00 | 10,550.00 | 10,630.00 | 9,471.20 | 36,308 |
| 2024-06-18 | 10,530.00 | 10,750.00 | 10,410.00 | 10,680.00 | 9,515.75 | 58,934 |
| 2024-06-17 | 10,490.00 | 10,600.00 | 10,370.00 | 10,530.00 | 9,382.10 | 38,090 |
| 2024-06-14 | 10,620.00 | 10,730.00 | 10,480.00 | 10,490.00 | 9,346.46 | 39,656 |
| 2024-06-13 | 10,670.00 | 10,730.00 | 10,580.00 | 10,620.00 | 9,462.29 | 32,225 |
| 2024-06-12 | 10,540.00 | 10,710.00 | 10,310.00 | 10,660.00 | 9,497.93 | 87,537 |
| 2024-06-11 | 10,680.00 | 10,730.00 | 10,540.00 | 10,540.00 | 9,391.01 | 36,761 |
| 2024-06-10 | 10,820.00 | 10,820.00 | 10,650.00 | 10,680.00 | 9,515.75 | 47,385 |
| 2024-06-07 | 11,000.00 | 11,000.00 | 10,750.00 | 10,820.00 | 9,640.49 | 57,955 |
| 2024-06-05 | 11,000.00 | 11,020.00 | 10,910.00 | 10,960.00 | 9,765.23 | 43,068 |
| 2024-06-04 | 11,020.00 | 11,120.00 | 10,690.00 | 10,940.00 | 9,747.41 | 116,880 |
| 2024-06-03 | 10,910.00 | 11,140.00 | 10,900.00 | 11,080.00 | 9,872.14 | 60,595 |
| 2024-05-31 | 11,160.00 | 11,160.00 | 10,910.00 | 10,910.00 | 9,720.68 | 43,692 |
| 2024-05-30 | 11,120.00 | 11,340.00 | 10,920.00 | 11,130.00 | 9,916.69 | 84,938 |
| 2024-05-29 | 10,950.00 | 11,120.00 | 10,920.00 | 11,120.00 | 9,907.78 | 46,320 |
| 2024-05-28 | 11,090.00 | 11,100.00 | 10,810.00 | 10,950.00 | 9,756.32 | 74,435 |
| 2024-05-27 | 11,250.00 | 11,260.00 | 11,080.00 | 11,090.00 | 9,881.05 | 34,010 |
| 2024-05-24 | 11,060.00 | 11,230.00 | 10,960.00 | 11,190.00 | 9,970.15 | 38,918 |
| 2024-05-23 | 11,170.00 | 11,170.00 | 11,040.00 | 11,140.00 | 9,925.60 | 27,243 |
| 2024-05-22 | 11,350.00 | 11,350.00 | 11,160.00 | 11,170.00 | 9,952.33 | 33,235 |
| 2024-05-21 | 11,070.00 | 11,300.00 | 10,910.00 | 11,230.00 | 10,005.79 | 58,559 |
| 2024-05-20 | 11,000.00 | 11,090.00 | 10,910.00 | 11,010.00 | 9,809.78 | 30,755 |
| 2024-05-17 | 11,180.00 | 11,180.00 | 11,000.00 | 11,050.00 | 9,845.41 | 44,671 |
| 2024-05-16 | 11,010.00 | 11,200.00 | 10,970.00 | 11,180.00 | 9,961.24 | 74,383 |
| 2024-05-14 | 10,990.00 | 11,050.00 | 10,920.00 | 11,010.00 | 9,809.78 | 31,139 |
| 2024-05-13 | 10,900.00 | 11,000.00 | 10,780.00 | 11,000.00 | 9,800.87 | 31,267 |
| 2024-05-10 | 10,880.00 | 10,930.00 | 10,800.00 | 10,820.00 | 9,640.49 | 40,143 |
| 2024-05-09 | 11,030.00 | 11,110.00 | 10,860.00 | 10,880.00 | 9,693.95 | 24,611 |
| 2024-05-08 | 10,900.00 | 11,000.00 | 10,820.00 | 10,990.00 | 9,791.96 | 32,125 |
| 2024-05-07 | 10,870.00 | 10,910.00 | 10,780.00 | 10,860.00 | 9,676.13 | 32,614 |
| 2024-05-03 | 10,730.00 | 10,870.00 | 10,700.00 | 10,860.00 | 9,676.13 | 47,737 |
| 2024-05-02 | 10,820.00 | 11,010.00 | 10,820.00 | 10,850.00 | 9,667.22 | 37,921 |
| 2024-04-30 | 11,000.00 | 11,090.00 | 10,810.00 | 10,900.00 | 9,711.77 | 60,140 |
| 2024-04-29 | 11,070.00 | 11,140.00 | 10,650.00 | 11,000.00 | 9,800.87 | 62,882 |
| 2024-04-26 | 11,090.00 | 11,110.00 | 11,020.00 | 11,070.00 | 9,863.23 | 33,746 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 240.0000 KRW |
| 2025-12-29 | 260.0000 KRW |
| 2025-06-27 | 240.0000 KRW |
| 2024-12-27 | 230.0000 KRW |
| 2024-06-27 | 220.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2023-06-29 | 180.0000 KRW |
| 2022-12-28 | 170.0000 KRW |
| 2022-06-29 | 160.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2021-06-29 | 150.0000 KRW |
| 2020-12-29 | 275.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.