Koryo Credit Information Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 10,300.00 | 10,420.00 | 10,180.00 | 10,190.00 | 9,079.17 | 57,162 |
| 2024-01-25 | 10,300.00 | 10,400.00 | 10,180.00 | 10,250.00 | 9,132.62 | 67,745 |
| 2024-01-24 | 10,430.00 | 10,580.00 | 10,300.00 | 10,300.00 | 9,177.17 | 75,701 |
| 2024-01-23 | 10,300.00 | 10,770.00 | 10,250.00 | 10,430.00 | 9,293.00 | 261,403 |
| 2024-01-22 | 10,050.00 | 10,310.00 | 10,050.00 | 10,290.00 | 9,168.26 | 163,000 |
| 2024-01-19 | 10,020.00 | 10,090.00 | 10,000.00 | 10,030.00 | 8,936.61 | 51,699 |
| 2024-01-18 | 10,080.00 | 10,190.00 | 10,000.00 | 10,030.00 | 8,936.61 | 82,146 |
| 2024-01-17 | 10,100.00 | 10,290.00 | 10,030.00 | 10,080.00 | 8,981.16 | 163,778 |
| 2024-01-16 | 10,000.00 | 10,100.00 | 9,920.00 | 10,050.00 | 8,954.43 | 66,231 |
| 2024-01-15 | 9,910.00 | 10,040.00 | 9,910.00 | 10,000.00 | 8,909.88 | 50,634 |
| 2024-01-12 | 10,010.00 | 10,040.00 | 9,890.00 | 10,000.00 | 8,909.88 | 46,032 |
| 2024-01-11 | 9,960.00 | 10,150.00 | 9,920.00 | 9,980.00 | 8,892.06 | 88,297 |
| 2024-01-10 | 10,200.00 | 10,200.00 | 9,820.00 | 10,000.00 | 8,909.88 | 69,731 |
| 2024-01-09 | 9,980.00 | 10,060.00 | 9,920.00 | 10,000.00 | 8,909.88 | 64,122 |
| 2024-01-08 | 9,960.00 | 10,160.00 | 9,700.00 | 10,070.00 | 8,972.25 | 104,380 |
| 2024-01-05 | 10,080.00 | 10,170.00 | 9,880.00 | 9,960.00 | 8,874.24 | 140,033 |
| 2024-01-04 | 9,900.00 | 10,290.00 | 9,720.00 | 10,080.00 | 8,981.16 | 477,312 |
| 2024-01-03 | 9,730.00 | 9,800.00 | 9,640.00 | 9,690.00 | 8,633.67 | 56,424 |
| 2024-01-02 | 9,590.00 | 9,980.00 | 9,440.00 | 9,640.00 | 8,589.12 | 133,961 |
| 2023-12-28 | 9,430.00 | 9,600.00 | 9,430.00 | 9,520.00 | 8,482.20 | 80,170 |
| 2023-12-27 | 9,530.00 | 9,530.00 | 9,390.00 | 9,420.00 | 8,393.10 | 59,871 |
| 2023-12-26 | 9,490.00 | 9,600.00 | 9,480.00 | 9,580.00 | 8,357.47 | 77,535 |
| 2023-12-22 | 9,500.00 | 9,530.00 | 9,400.00 | 9,500.00 | 8,287.67 | 30,735 |
| 2023-12-21 | 9,530.00 | 9,530.00 | 9,400.00 | 9,480.00 | 8,270.23 | 47,036 |
| 2023-12-20 | 9,620.00 | 9,620.00 | 9,420.00 | 9,480.00 | 8,270.23 | 65,141 |
| 2023-12-19 | 9,520.00 | 9,610.00 | 9,450.00 | 9,600.00 | 8,374.91 | 68,035 |
| 2023-12-18 | 9,290.00 | 9,550.00 | 9,250.00 | 9,480.00 | 8,270.23 | 110,978 |
| 2023-12-15 | 9,150.00 | 9,370.00 | 9,130.00 | 9,290.00 | 8,104.47 | 80,972 |
| 2023-12-14 | 9,260.00 | 9,340.00 | 9,100.00 | 9,200.00 | 8,025.96 | 120,087 |
| 2023-12-13 | 9,360.00 | 9,370.00 | 9,300.00 | 9,330.00 | 8,139.37 | 32,103 |
| 2023-12-12 | 9,260.00 | 9,360.00 | 9,260.00 | 9,360.00 | 8,165.54 | 39,112 |
| 2023-12-11 | 9,260.00 | 9,400.00 | 9,220.00 | 9,350.00 | 8,156.82 | 55,746 |
| 2023-12-08 | 9,260.00 | 9,340.00 | 9,210.00 | 9,250.00 | 8,069.58 | 57,886 |
| 2023-12-07 | 9,470.00 | 9,470.00 | 9,280.00 | 9,340.00 | 8,148.09 | 58,698 |
| 2023-12-06 | 9,320.00 | 9,420.00 | 9,260.00 | 9,420.00 | 8,217.88 | 61,433 |
| 2023-12-05 | 9,170.00 | 9,360.00 | 9,150.00 | 9,320.00 | 8,130.64 | 83,509 |
| 2023-12-04 | 9,200.00 | 9,210.00 | 9,110.00 | 9,140.00 | 7,973.62 | 50,932 |
| 2023-12-01 | 9,210.00 | 9,220.00 | 9,140.00 | 9,170.00 | 7,999.79 | 40,571 |
| 2023-11-30 | 9,220.00 | 9,260.00 | 9,140.00 | 9,150.00 | 7,982.34 | 68,722 |
| 2023-11-29 | 9,240.00 | 9,260.00 | 9,190.00 | 9,220.00 | 8,043.41 | 49,037 |
| 2023-11-28 | 9,300.00 | 9,300.00 | 9,200.00 | 9,230.00 | 8,052.13 | 38,226 |
| 2023-11-27 | 9,260.00 | 9,320.00 | 9,220.00 | 9,280.00 | 8,095.75 | 43,078 |
| 2023-11-24 | 9,220.00 | 9,270.00 | 9,180.00 | 9,270.00 | 8,087.03 | 41,692 |
| 2023-11-23 | 9,260.00 | 9,300.00 | 9,210.00 | 9,240.00 | 8,060.85 | 60,116 |
| 2023-11-22 | 9,270.00 | 9,280.00 | 9,190.00 | 9,250.00 | 8,069.58 | 48,034 |
| 2023-11-21 | 9,180.00 | 9,280.00 | 9,170.00 | 9,230.00 | 8,052.13 | 53,340 |
| 2023-11-20 | 9,170.00 | 9,230.00 | 9,110.00 | 9,230.00 | 8,052.13 | 62,838 |
| 2023-11-17 | 9,370.00 | 9,370.00 | 9,150.00 | 9,170.00 | 7,999.79 | 109,545 |
| 2023-11-16 | 9,370.00 | 9,400.00 | 9,280.00 | 9,350.00 | 8,156.82 | 52,802 |
| 2023-11-15 | 9,290.00 | 9,380.00 | 9,140.00 | 9,370.00 | 8,174.26 | 147,744 |
| 2023-11-14 | 9,130.00 | 9,280.00 | 9,070.00 | 9,280.00 | 8,095.75 | 93,630 |
| 2023-11-13 | 9,400.00 | 9,480.00 | 9,020.00 | 9,130.00 | 7,964.89 | 234,907 |
| 2023-11-10 | 9,530.00 | 9,620.00 | 9,360.00 | 9,420.00 | 8,217.88 | 123,797 |
| 2023-11-09 | 9,440.00 | 9,550.00 | 9,380.00 | 9,480.00 | 8,270.23 | 78,848 |
| 2023-11-08 | 9,570.00 | 9,620.00 | 9,450.00 | 9,450.00 | 8,244.05 | 132,969 |
| 2023-11-07 | 9,620.00 | 9,750.00 | 9,560.00 | 9,570.00 | 8,348.74 | 179,158 |
| 2023-11-06 | 9,950.00 | 9,970.00 | 9,610.00 | 9,640.00 | 8,409.81 | 368,647 |
| 2023-11-03 | 9,960.00 | 10,040.00 | 9,960.00 | 9,990.00 | 8,715.14 | 80,743 |
| 2023-11-02 | 9,930.00 | 10,020.00 | 9,920.00 | 9,990.00 | 8,715.14 | 126,053 |
| 2023-11-01 | 10,100.00 | 10,150.00 | 10,020.00 | 10,040.00 | 8,758.76 | 89,391 |
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.