Koryo Credit Information Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 8,840.00 | 8,940.00 | 8,840.00 | 8,850.00 | 7,356.14 | 20,532 |
| 2022-05-16 | 8,850.00 | 8,880.00 | 8,760.00 | 8,840.00 | 7,347.83 | 14,340 |
| 2022-05-13 | 8,700.00 | 8,870.00 | 8,700.00 | 8,850.00 | 7,356.14 | 18,894 |
| 2022-05-12 | 8,700.00 | 8,740.00 | 8,560.00 | 8,710.00 | 7,239.78 | 47,335 |
| 2022-05-11 | 8,680.00 | 8,890.00 | 8,660.00 | 8,700.00 | 7,231.46 | 29,673 |
| 2022-05-10 | 8,800.00 | 8,820.00 | 8,550.00 | 8,800.00 | 7,314.58 | 52,574 |
| 2022-05-09 | 9,150.00 | 9,150.00 | 8,790.00 | 8,830.00 | 7,339.52 | 76,944 |
| 2022-05-06 | 9,260.00 | 9,340.00 | 9,090.00 | 9,150.00 | 7,605.50 | 40,581 |
| 2022-05-04 | 9,200.00 | 9,430.00 | 9,130.00 | 9,260.00 | 7,696.94 | 70,780 |
| 2022-05-03 | 9,430.00 | 9,530.00 | 9,160.00 | 9,250.00 | 7,688.63 | 79,850 |
| 2022-05-02 | 9,220.00 | 9,650.00 | 9,220.00 | 9,430.00 | 7,838.24 | 72,598 |
| 2022-04-29 | 9,540.00 | 9,670.00 | 9,350.00 | 9,420.00 | 7,829.93 | 74,977 |
| 2022-04-28 | 9,480.00 | 9,810.00 | 9,390.00 | 9,540.00 | 7,929.67 | 199,207 |
| 2022-04-27 | 9,220.00 | 9,780.00 | 9,180.00 | 9,480.00 | 7,879.80 | 214,324 |
| 2022-04-26 | 9,450.00 | 9,480.00 | 9,320.00 | 9,390.00 | 7,804.99 | 119,976 |
| 2022-04-25 | 9,010.00 | 10,450.00 | 9,010.00 | 9,450.00 | 7,854.87 | 1,149,870 |
| 2022-04-22 | 9,140.00 | 9,140.00 | 8,900.00 | 9,010.00 | 7,489.14 | 42,348 |
| 2022-04-21 | 9,090.00 | 9,230.00 | 9,010.00 | 9,050.00 | 7,522.38 | 47,506 |
| 2022-04-20 | 8,840.00 | 9,200.00 | 8,820.00 | 9,060.00 | 7,530.70 | 108,018 |
| 2022-04-19 | 8,790.00 | 8,900.00 | 8,740.00 | 8,840.00 | 7,347.83 | 38,126 |
| 2022-04-18 | 8,800.00 | 8,890.00 | 8,720.00 | 8,790.00 | 7,306.27 | 20,534 |
| 2022-04-15 | 8,820.00 | 8,890.00 | 8,720.00 | 8,800.00 | 7,314.58 | 17,974 |
| 2022-04-14 | 8,770.00 | 8,970.00 | 8,710.00 | 8,780.00 | 7,297.96 | 34,719 |
| 2022-04-13 | 8,780.00 | 8,840.00 | 8,770.00 | 8,770.00 | 7,289.65 | 17,236 |
| 2022-04-12 | 8,850.00 | 8,850.00 | 8,690.00 | 8,800.00 | 7,314.58 | 26,189 |
| 2022-04-11 | 8,900.00 | 8,990.00 | 8,750.00 | 8,830.00 | 7,339.52 | 35,370 |
| 2022-04-08 | 8,790.00 | 8,930.00 | 8,760.00 | 8,830.00 | 7,339.52 | 41,610 |
| 2022-04-07 | 8,760.00 | 8,860.00 | 8,710.00 | 8,800.00 | 7,314.58 | 36,053 |
| 2022-04-06 | 8,760.00 | 9,030.00 | 8,720.00 | 8,760.00 | 7,281.34 | 128,948 |
| 2022-04-05 | 8,580.00 | 8,700.00 | 8,550.00 | 8,680.00 | 7,214.84 | 25,423 |
| 2022-04-04 | 8,570.00 | 8,690.00 | 8,490.00 | 8,620.00 | 7,164.97 | 27,329 |
| 2022-04-01 | 8,570.00 | 8,630.00 | 8,500.00 | 8,570.00 | 7,123.41 | 16,425 |
| 2022-03-31 | 8,600.00 | 8,650.00 | 8,480.00 | 8,570.00 | 7,123.41 | 31,972 |
| 2022-03-30 | 8,560.00 | 8,630.00 | 8,560.00 | 8,610.00 | 7,156.66 | 18,600 |
| 2022-03-29 | 8,670.00 | 8,680.00 | 8,500.00 | 8,560.00 | 7,115.10 | 39,987 |
| 2022-03-28 | 8,680.00 | 8,710.00 | 8,600.00 | 8,670.00 | 7,206.53 | 15,480 |
| 2022-03-25 | 8,720.00 | 8,720.00 | 8,600.00 | 8,680.00 | 7,214.84 | 13,640 |
| 2022-03-24 | 8,750.00 | 8,750.00 | 8,600.00 | 8,670.00 | 7,206.53 | 14,370 |
| 2022-03-23 | 8,840.00 | 8,840.00 | 8,630.00 | 8,700.00 | 7,231.46 | 18,131 |
| 2022-03-22 | 8,580.00 | 9,100.00 | 8,570.00 | 8,740.00 | 7,264.71 | 35,375 |
| 2022-03-21 | 8,720.00 | 8,770.00 | 8,590.00 | 8,610.00 | 7,156.66 | 25,450 |
| 2022-03-18 | 8,730.00 | 8,780.00 | 8,660.00 | 8,720.00 | 7,248.09 | 20,759 |
| 2022-03-17 | 8,860.00 | 8,990.00 | 8,650.00 | 8,690.00 | 7,223.15 | 70,326 |
| 2022-03-16 | 8,940.00 | 9,070.00 | 8,750.00 | 8,860.00 | 7,364.46 | 44,431 |
| 2022-03-15 | 9,020.00 | 9,320.00 | 8,490.00 | 8,930.00 | 7,422.64 | 173,382 |
| 2022-03-14 | 8,600.00 | 9,000.00 | 8,510.00 | 8,980.00 | 7,464.20 | 132,946 |
| 2022-03-11 | 8,500.00 | 8,510.00 | 8,350.00 | 8,500.00 | 7,065.22 | 54,579 |
| 2022-03-10 | 8,590.00 | 8,590.00 | 8,200.00 | 8,380.00 | 6,965.48 | 35,246 |
| 2022-03-08 | 8,200.00 | 8,250.00 | 7,900.00 | 8,110.00 | 6,741.05 | 31,105 |
| 2022-03-07 | 8,520.00 | 8,520.00 | 8,150.00 | 8,260.00 | 6,865.73 | 23,359 |
| 2022-03-04 | 8,180.00 | 8,430.00 | 8,090.00 | 8,400.00 | 6,982.10 | 43,749 |
| 2022-03-03 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 6,732.74 | 22,295 |
| 2022-03-02 | 7,720.00 | 7,890.00 | 7,720.00 | 7,870.00 | 6,541.57 | 22,732 |
| 2022-02-28 | 7,730.00 | 7,820.00 | 7,730.00 | 7,740.00 | 6,433.51 | 21,340 |
| 2022-02-25 | 7,630.00 | 7,740.00 | 7,630.00 | 7,730.00 | 6,425.20 | 12,558 |
| 2022-02-24 | 7,670.00 | 7,700.00 | 7,580.00 | 7,630.00 | 6,342.08 | 23,072 |
| 2022-02-23 | 7,540.00 | 7,700.00 | 7,540.00 | 7,660.00 | 6,367.01 | 11,757 |
| 2022-02-22 | 7,730.00 | 7,730.00 | 7,220.00 | 7,620.00 | 6,333.76 | 33,306 |
| 2022-02-21 | 7,790.00 | 7,810.00 | 7,720.00 | 7,730.00 | 6,425.20 | 21,219 |
| 2022-02-18 | 7,810.00 | 7,850.00 | 7,760.00 | 7,790.00 | 6,475.07 | 19,713 |
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.