Koryo Credit Information Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 10,650.00 | 10,700.00 | 10,450.00 | 10,700.00 | 9,027.61 | 263,681 |
| 2022-08-10 | 10,850.00 | 11,000.00 | 10,750.00 | 10,950.00 | 9,238.54 | 189,794 |
| 2022-08-09 | 10,850.00 | 11,300.00 | 10,750.00 | 10,800.00 | 9,111.98 | 298,715 |
| 2022-08-08 | 10,550.00 | 10,900.00 | 10,550.00 | 10,850.00 | 9,154.17 | 199,916 |
| 2022-08-05 | 10,550.00 | 10,600.00 | 10,400.00 | 10,550.00 | 8,901.06 | 101,329 |
| 2022-08-04 | 10,650.00 | 10,750.00 | 10,450.00 | 10,550.00 | 8,901.06 | 214,032 |
| 2022-08-03 | 10,850.00 | 10,900.00 | 10,650.00 | 10,750.00 | 9,069.80 | 140,371 |
| 2022-08-02 | 10,850.00 | 11,100.00 | 10,700.00 | 10,800.00 | 9,111.98 | 415,603 |
| 2022-08-01 | 10,450.00 | 10,850.00 | 10,400.00 | 10,800.00 | 9,111.98 | 271,108 |
| 2022-07-29 | 10,350.00 | 10,600.00 | 10,200.00 | 10,450.00 | 8,816.69 | 165,650 |
| 2022-07-28 | 10,250.00 | 10,450.00 | 10,200.00 | 10,400.00 | 8,774.50 | 265,672 |
| 2022-07-27 | 11,000.00 | 11,000.00 | 10,350.00 | 10,500.00 | 8,858.87 | 350,076 |
| 2022-07-26 | 10,750.00 | 11,050.00 | 10,650.00 | 10,900.00 | 9,196.35 | 290,897 |
| 2022-07-25 | 10,800.00 | 10,850.00 | 10,550.00 | 10,700.00 | 9,027.61 | 197,953 |
| 2022-07-22 | 10,900.00 | 11,150.00 | 10,650.00 | 10,850.00 | 9,154.17 | 346,033 |
| 2022-07-21 | 10,500.00 | 11,100.00 | 10,500.00 | 11,000.00 | 9,280.72 | 607,475 |
| 2022-07-20 | 10,300.00 | 10,800.00 | 10,100.00 | 10,700.00 | 9,027.61 | 563,341 |
| 2022-07-19 | 10,700.00 | 10,850.00 | 10,350.00 | 10,450.00 | 8,816.69 | 547,725 |
| 2022-07-18 | 11,400.00 | 11,450.00 | 10,500.00 | 10,600.00 | 8,943.24 | 851,792 |
| 2022-07-15 | 11,550.00 | 12,500.00 | 11,500.00 | 11,500.00 | 9,702.57 | 1,558,296 |
| 2022-07-14 | 11,350.00 | 12,100.00 | 11,300.00 | 11,500.00 | 9,702.57 | 839,132 |
| 2022-07-13 | 12,900.00 | 13,400.00 | 11,350.00 | 11,450.00 | 9,660.39 | 2,650,883 |
| 2022-07-12 | 12,100.00 | 13,800.00 | 12,050.00 | 13,000.00 | 10,968.13 | 6,101,721 |
| 2022-07-11 | 11,550.00 | 12,300.00 | 11,450.00 | 12,100.00 | 10,208.79 | 1,320,403 |
| 2022-07-08 | 11,350.00 | 11,700.00 | 11,000.00 | 11,600.00 | 9,786.94 | 731,256 |
| 2022-07-07 | 11,500.00 | 12,550.00 | 11,250.00 | 11,550.00 | 9,744.76 | 1,540,571 |
| 2022-07-06 | 10,800.00 | 12,000.00 | 10,650.00 | 11,750.00 | 9,913.50 | 2,727,191 |
| 2022-07-05 | 10,550.00 | 10,700.00 | 10,100.00 | 10,600.00 | 8,943.24 | 623,486 |
| 2022-07-04 | 11,050.00 | 11,150.00 | 10,300.00 | 10,750.00 | 9,069.80 | 854,079 |
| 2022-07-01 | 11,350.00 | 11,750.00 | 10,850.00 | 11,150.00 | 9,407.28 | 1,658,876 |
| 2022-06-30 | 11,100.00 | 11,900.00 | 10,950.00 | 11,650.00 | 9,829.13 | 3,224,465 |
| 2022-06-29 | 11,050.00 | 11,600.00 | 10,800.00 | 10,950.00 | 9,238.54 | 1,784,445 |
| 2022-06-28 | 11,100.00 | 11,950.00 | 10,300.00 | 10,800.00 | 8,976.99 | 3,607,983 |
| 2022-06-27 | 11,000.00 | 11,400.00 | 10,800.00 | 11,200.00 | 9,309.47 | 1,605,329 |
| 2022-06-24 | 10,350.00 | 11,850.00 | 10,100.00 | 11,100.00 | 9,226.35 | 5,793,653 |
| 2022-06-23 | 9,580.00 | 12,350.00 | 9,400.00 | 10,700.00 | 8,893.87 | 11,372,080 |
| 2022-06-22 | 9,610.00 | 9,980.00 | 9,530.00 | 9,670.00 | 8,037.73 | 684,021 |
| 2022-06-21 | 9,700.00 | 9,980.00 | 9,480.00 | 9,610.00 | 7,987.86 | 713,178 |
| 2022-06-20 | 8,800.00 | 10,000.00 | 8,800.00 | 9,580.00 | 7,962.92 | 2,090,226 |
| 2022-06-17 | 8,650.00 | 8,820.00 | 8,560.00 | 8,700.00 | 7,231.46 | 25,935 |
| 2022-06-16 | 8,740.00 | 8,970.00 | 8,610.00 | 8,780.00 | 7,297.96 | 58,124 |
| 2022-06-15 | 8,870.00 | 8,870.00 | 8,600.00 | 8,740.00 | 7,264.71 | 45,911 |
| 2022-06-14 | 8,620.00 | 8,920.00 | 8,580.00 | 8,820.00 | 7,331.21 | 55,944 |
| 2022-06-13 | 8,980.00 | 8,980.00 | 8,710.00 | 8,790.00 | 7,306.27 | 98,751 |
| 2022-06-10 | 8,940.00 | 9,080.00 | 8,400.00 | 9,010.00 | 7,489.14 | 37,018 |
| 2022-06-09 | 8,920.00 | 9,010.00 | 8,890.00 | 8,940.00 | 7,430.95 | 16,640 |
| 2022-06-08 | 8,900.00 | 8,940.00 | 8,830.00 | 8,890.00 | 7,389.39 | 21,143 |
| 2022-06-07 | 9,050.00 | 9,050.00 | 8,890.00 | 8,970.00 | 7,455.89 | 23,395 |
| 2022-06-03 | 8,860.00 | 9,050.00 | 8,800.00 | 9,020.00 | 7,497.45 | 45,120 |
| 2022-06-02 | 8,800.00 | 8,920.00 | 8,790.00 | 8,800.00 | 7,314.58 | 27,428 |
| 2022-05-31 | 8,840.00 | 8,960.00 | 8,750.00 | 8,850.00 | 7,356.14 | 38,580 |
| 2022-05-30 | 8,720.00 | 8,890.00 | 8,710.00 | 8,760.00 | 7,281.34 | 24,681 |
| 2022-05-27 | 8,780.00 | 8,780.00 | 8,640.00 | 8,720.00 | 7,248.09 | 14,799 |
| 2022-05-26 | 8,620.00 | 8,990.00 | 8,620.00 | 8,800.00 | 7,314.58 | 19,801 |
| 2022-05-25 | 8,600.00 | 8,680.00 | 8,500.00 | 8,620.00 | 7,164.97 | 14,133 |
| 2022-05-24 | 8,710.00 | 8,720.00 | 8,590.00 | 8,630.00 | 7,173.28 | 27,967 |
| 2022-05-23 | 8,730.00 | 8,790.00 | 8,650.00 | 8,710.00 | 7,239.78 | 25,636 |
| 2022-05-20 | 8,720.00 | 8,790.00 | 8,670.00 | 8,730.00 | 7,256.40 | 27,924 |
| 2022-05-19 | 8,800.00 | 8,800.00 | 8,660.00 | 8,720.00 | 7,248.09 | 31,486 |
| 2022-05-18 | 8,930.00 | 8,930.00 | 8,700.00 | 8,840.00 | 7,347.83 | 28,275 |
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.