Koryo Credit Information Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 11,130.00 | 11,250.00 | 11,030.00 | 11,080.00 | 9,872.14 | 39,781 |
| 2024-04-24 | 11,000.00 | 11,190.00 | 10,940.00 | 11,120.00 | 9,907.78 | 42,154 |
| 2024-04-23 | 11,070.00 | 11,250.00 | 11,040.00 | 11,040.00 | 9,836.50 | 41,487 |
| 2024-04-22 | 11,140.00 | 11,290.00 | 11,050.00 | 11,150.00 | 9,934.51 | 74,088 |
| 2024-04-19 | 11,370.00 | 11,600.00 | 11,130.00 | 11,140.00 | 9,925.60 | 199,178 |
| 2024-04-18 | 11,470.00 | 11,480.00 | 11,160.00 | 11,230.00 | 10,005.79 | 87,037 |
| 2024-04-17 | 11,240.00 | 11,410.00 | 11,020.00 | 11,400.00 | 10,157.26 | 153,489 |
| 2024-04-16 | 10,990.00 | 11,630.00 | 10,930.00 | 11,210.00 | 9,987.97 | 292,876 |
| 2024-04-15 | 11,100.00 | 11,100.00 | 10,880.00 | 10,910.00 | 9,720.68 | 62,386 |
| 2024-04-12 | 11,060.00 | 11,130.00 | 10,960.00 | 11,060.00 | 9,854.32 | 51,993 |
| 2024-04-11 | 11,370.00 | 11,410.00 | 10,860.00 | 11,110.00 | 9,898.87 | 77,497 |
| 2024-04-09 | 11,130.00 | 11,300.00 | 11,070.00 | 11,230.00 | 10,005.79 | 61,928 |
| 2024-04-08 | 11,300.00 | 11,450.00 | 11,120.00 | 11,190.00 | 9,970.15 | 61,701 |
| 2024-04-05 | 11,260.00 | 11,550.00 | 11,260.00 | 11,330.00 | 10,094.89 | 71,867 |
| 2024-04-04 | 11,460.00 | 11,470.00 | 11,140.00 | 11,200.00 | 9,979.06 | 70,878 |
| 2024-04-03 | 11,150.00 | 11,570.00 | 11,010.00 | 11,260.00 | 10,032.52 | 206,186 |
| 2024-04-02 | 11,190.00 | 11,230.00 | 10,940.00 | 11,150.00 | 9,934.51 | 84,376 |
| 2024-04-01 | 10,890.00 | 11,250.00 | 10,850.00 | 11,190.00 | 9,970.15 | 173,788 |
| 2024-03-29 | 10,740.00 | 10,930.00 | 10,700.00 | 10,880.00 | 9,693.95 | 88,981 |
| 2024-03-28 | 10,640.00 | 10,810.00 | 10,540.00 | 10,740.00 | 9,569.21 | 76,013 |
| 2024-03-27 | 10,560.00 | 10,650.00 | 10,520.00 | 10,640.00 | 9,480.11 | 28,339 |
| 2024-03-26 | 10,660.00 | 10,700.00 | 10,540.00 | 10,560.00 | 9,408.83 | 33,212 |
| 2024-03-25 | 10,500.00 | 10,710.00 | 10,500.00 | 10,660.00 | 9,497.93 | 45,484 |
| 2024-03-22 | 10,520.00 | 10,590.00 | 10,490.00 | 10,500.00 | 9,355.37 | 41,392 |
| 2024-03-21 | 10,540.00 | 10,570.00 | 10,400.00 | 10,530.00 | 9,382.10 | 69,411 |
| 2024-03-20 | 10,650.00 | 10,650.00 | 10,510.00 | 10,540.00 | 9,391.01 | 32,779 |
| 2024-03-19 | 10,470.00 | 10,670.00 | 10,470.00 | 10,650.00 | 9,489.02 | 52,018 |
| 2024-03-18 | 10,850.00 | 10,880.00 | 10,470.00 | 10,530.00 | 9,382.10 | 126,105 |
| 2024-03-15 | 10,680.00 | 10,910.00 | 10,550.00 | 10,850.00 | 9,667.22 | 118,839 |
| 2024-03-14 | 10,640.00 | 10,680.00 | 10,470.00 | 10,600.00 | 9,444.47 | 45,525 |
| 2024-03-13 | 10,540.00 | 10,640.00 | 10,470.00 | 10,580.00 | 9,426.65 | 51,781 |
| 2024-03-12 | 10,530.00 | 10,630.00 | 10,460.00 | 10,570.00 | 9,417.74 | 65,949 |
| 2024-03-11 | 10,600.00 | 10,750.00 | 10,540.00 | 10,540.00 | 9,391.01 | 68,525 |
| 2024-03-08 | 10,650.00 | 10,710.00 | 10,540.00 | 10,600.00 | 9,444.47 | 77,684 |
| 2024-03-07 | 10,780.00 | 10,930.00 | 10,660.00 | 10,700.00 | 9,533.57 | 59,672 |
| 2024-03-06 | 10,760.00 | 11,000.00 | 10,690.00 | 10,750.00 | 9,578.12 | 109,854 |
| 2024-03-05 | 10,470.00 | 10,810.00 | 10,470.00 | 10,790.00 | 9,613.76 | 116,241 |
| 2024-03-04 | 10,480.00 | 10,620.00 | 10,470.00 | 10,530.00 | 9,382.10 | 91,882 |
| 2024-02-29 | 10,680.00 | 10,680.00 | 10,430.00 | 10,500.00 | 9,355.37 | 62,304 |
| 2024-02-28 | 10,690.00 | 10,710.00 | 10,550.00 | 10,610.00 | 9,453.38 | 52,808 |
| 2024-02-27 | 10,650.00 | 10,740.00 | 10,500.00 | 10,660.00 | 9,497.93 | 71,874 |
| 2024-02-26 | 10,550.00 | 10,640.00 | 10,480.00 | 10,570.00 | 9,417.74 | 55,778 |
| 2024-02-23 | 10,550.00 | 10,590.00 | 10,460.00 | 10,550.00 | 9,399.92 | 46,783 |
| 2024-02-22 | 10,430.00 | 10,640.00 | 10,430.00 | 10,550.00 | 9,399.92 | 47,434 |
| 2024-02-21 | 10,600.00 | 10,600.00 | 10,430.00 | 10,430.00 | 9,293.00 | 58,125 |
| 2024-02-20 | 10,500.00 | 10,620.00 | 10,440.00 | 10,560.00 | 9,408.83 | 70,213 |
| 2024-02-19 | 10,480.00 | 10,550.00 | 10,420.00 | 10,500.00 | 9,355.37 | 72,758 |
| 2024-02-16 | 10,380.00 | 10,430.00 | 10,330.00 | 10,420.00 | 9,284.09 | 35,233 |
| 2024-02-15 | 10,310.00 | 10,400.00 | 10,270.00 | 10,380.00 | 9,248.45 | 38,193 |
| 2024-02-14 | 10,220.00 | 10,370.00 | 10,220.00 | 10,340.00 | 9,212.81 | 64,991 |
| 2024-02-13 | 10,320.00 | 10,330.00 | 10,160.00 | 10,180.00 | 9,070.26 | 71,122 |
| 2024-02-08 | 10,440.00 | 10,450.00 | 10,300.00 | 10,310.00 | 9,186.08 | 56,735 |
| 2024-02-07 | 10,360.00 | 10,490.00 | 10,340.00 | 10,450.00 | 9,310.82 | 32,210 |
| 2024-02-06 | 10,340.00 | 10,450.00 | 10,200.00 | 10,450.00 | 9,310.82 | 46,302 |
| 2024-02-05 | 10,470.00 | 10,490.00 | 10,320.00 | 10,340.00 | 9,212.81 | 51,978 |
| 2024-02-02 | 10,290.00 | 10,470.00 | 10,200.00 | 10,370.00 | 9,239.54 | 86,192 |
| 2024-02-01 | 10,880.00 | 10,880.00 | 10,250.00 | 10,310.00 | 9,186.08 | 204,812 |
| 2024-01-31 | 10,700.00 | 10,940.00 | 10,510.00 | 10,700.00 | 9,533.57 | 220,139 |
| 2024-01-30 | 10,800.00 | 10,970.00 | 10,610.00 | 10,710.00 | 9,542.48 | 261,450 |
| 2024-01-29 | 10,480.00 | 10,790.00 | 10,460.00 | 10,700.00 | 9,533.57 | 306,606 |
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.