Koryo Credit Information Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 7,850.00 | 7,880.00 | 7,760.00 | 7,810.00 | 6,491.69 | 19,091 |
| 2022-02-16 | 7,990.00 | 7,990.00 | 7,760.00 | 7,810.00 | 6,491.69 | 15,762 |
| 2022-02-15 | 7,830.00 | 7,880.00 | 7,750.00 | 7,750.00 | 6,441.82 | 12,875 |
| 2022-02-14 | 7,890.00 | 7,900.00 | 7,720.00 | 7,860.00 | 6,533.25 | 13,218 |
| 2022-02-11 | 7,880.00 | 7,910.00 | 7,860.00 | 7,910.00 | 6,574.81 | 13,378 |
| 2022-02-10 | 7,990.00 | 7,990.00 | 7,870.00 | 7,900.00 | 6,566.50 | 15,447 |
| 2022-02-09 | 7,820.00 | 7,940.00 | 7,810.00 | 7,900.00 | 6,566.50 | 12,933 |
| 2022-02-08 | 7,980.00 | 8,030.00 | 7,600.00 | 7,830.00 | 6,508.32 | 26,094 |
| 2022-02-07 | 8,030.00 | 8,060.00 | 7,990.00 | 7,990.00 | 6,641.31 | 14,115 |
| 2022-02-04 | 8,010.00 | 8,020.00 | 7,950.00 | 8,020.00 | 6,666.25 | 9,558 |
| 2022-02-03 | 7,800.00 | 8,020.00 | 7,760.00 | 8,010.00 | 6,657.93 | 18,027 |
| 2022-01-28 | 7,730.00 | 7,760.00 | 7,630.00 | 7,720.00 | 6,416.89 | 23,909 |
| 2022-01-27 | 7,750.00 | 7,770.00 | 7,380.00 | 7,650.00 | 6,358.70 | 25,271 |
| 2022-01-26 | 7,590.00 | 7,780.00 | 7,590.00 | 7,710.00 | 6,408.57 | 17,711 |
| 2022-01-25 | 7,720.00 | 7,900.00 | 7,540.00 | 7,650.00 | 6,358.70 | 29,737 |
| 2022-01-24 | 7,930.00 | 7,930.00 | 7,550.00 | 7,700.00 | 6,400.26 | 57,526 |
| 2022-01-21 | 8,180.00 | 8,180.00 | 7,830.00 | 7,930.00 | 6,591.44 | 54,594 |
| 2022-01-20 | 8,280.00 | 8,280.00 | 8,120.00 | 8,190.00 | 6,807.55 | 10,714 |
| 2022-01-19 | 8,210.00 | 8,300.00 | 8,000.00 | 8,220.00 | 6,832.49 | 80,420 |
| 2022-01-18 | 8,300.00 | 8,370.00 | 8,230.00 | 8,250.00 | 6,857.42 | 12,263 |
| 2022-01-17 | 8,270.00 | 8,340.00 | 8,240.00 | 8,340.00 | 6,932.23 | 27,320 |
| 2022-01-14 | 8,380.00 | 8,380.00 | 8,200.00 | 8,260.00 | 6,865.73 | 18,283 |
| 2022-01-13 | 8,360.00 | 8,410.00 | 8,340.00 | 8,380.00 | 6,965.48 | 7,370 |
| 2022-01-12 | 8,290.00 | 8,400.00 | 8,280.00 | 8,360.00 | 6,948.85 | 20,356 |
| 2022-01-11 | 8,300.00 | 8,350.00 | 8,250.00 | 8,270.00 | 6,874.05 | 26,429 |
| 2022-01-10 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 6,898.98 | 40,367 |
| 2022-01-07 | 8,320.00 | 8,370.00 | 8,290.00 | 8,350.00 | 6,940.54 | 13,653 |
| 2022-01-06 | 8,380.00 | 8,380.00 | 8,290.00 | 8,320.00 | 6,915.61 | 24,884 |
| 2022-01-05 | 8,400.00 | 8,450.00 | 8,350.00 | 8,390.00 | 6,973.79 | 29,765 |
| 2022-01-04 | 8,470.00 | 8,470.00 | 8,360.00 | 8,400.00 | 6,982.10 | 26,448 |
| 2022-01-03 | 8,530.00 | 8,540.00 | 8,360.00 | 8,410.00 | 6,990.41 | 38,683 |
| 2021-12-30 | 8,480.00 | 8,540.00 | 8,460.00 | 8,510.00 | 7,073.54 | 25,530 |
| 2021-12-29 | 8,690.00 | 8,690.00 | 8,470.00 | 8,540.00 | 7,098.47 | 44,084 |
| 2021-12-28 | 8,620.00 | 8,740.00 | 8,620.00 | 8,740.00 | 7,140.03 | 51,270 |
| 2021-12-27 | 8,610.00 | 8,660.00 | 8,560.00 | 8,630.00 | 7,050.17 | 36,337 |
| 2021-12-24 | 8,590.00 | 8,650.00 | 8,510.00 | 8,610.00 | 7,033.83 | 32,553 |
| 2021-12-23 | 8,610.00 | 8,740.00 | 8,200.00 | 8,590.00 | 7,017.49 | 64,852 |
| 2021-12-22 | 8,640.00 | 8,690.00 | 8,600.00 | 8,610.00 | 7,033.83 | 26,690 |
| 2021-12-21 | 8,600.00 | 8,700.00 | 8,500.00 | 8,640.00 | 7,058.34 | 24,462 |
| 2021-12-20 | 8,690.00 | 8,720.00 | 8,550.00 | 8,600.00 | 7,025.66 | 30,281 |
| 2021-12-17 | 8,540.00 | 8,700.00 | 8,480.00 | 8,680.00 | 7,091.02 | 28,476 |
| 2021-12-16 | 8,540.00 | 8,550.00 | 8,440.00 | 8,470.00 | 6,919.46 | 13,887 |
| 2021-12-15 | 8,460.00 | 8,550.00 | 8,390.00 | 8,530.00 | 6,968.47 | 18,576 |
| 2021-12-14 | 8,480.00 | 8,530.00 | 8,380.00 | 8,460.00 | 6,911.29 | 24,403 |
| 2021-12-13 | 8,600.00 | 8,620.00 | 8,480.00 | 8,530.00 | 6,968.47 | 27,201 |
| 2021-12-10 | 8,700.00 | 8,700.00 | 8,570.00 | 8,580.00 | 7,009.32 | 21,453 |
| 2021-12-09 | 8,630.00 | 8,720.00 | 8,590.00 | 8,690.00 | 7,099.18 | 14,123 |
| 2021-12-08 | 8,770.00 | 8,780.00 | 8,630.00 | 8,630.00 | 7,050.17 | 22,449 |
| 2021-12-07 | 8,790.00 | 8,790.00 | 8,640.00 | 8,750.00 | 7,148.20 | 14,426 |
| 2021-12-06 | 8,690.00 | 8,790.00 | 8,420.00 | 8,750.00 | 7,148.20 | 22,939 |
| 2021-12-03 | 8,470.00 | 8,700.00 | 8,410.00 | 8,680.00 | 7,091.02 | 18,839 |
| 2021-12-02 | 8,410.00 | 8,460.00 | 8,300.00 | 8,450.00 | 6,903.12 | 23,383 |
| 2021-12-01 | 8,180.00 | 8,460.00 | 8,160.00 | 8,360.00 | 6,829.60 | 29,315 |
| 2021-11-30 | 8,560.00 | 8,690.00 | 8,200.00 | 8,260.00 | 6,747.90 | 90,927 |
| 2021-11-29 | 8,700.00 | 8,760.00 | 8,500.00 | 8,600.00 | 7,025.66 | 34,215 |
| 2021-11-26 | 8,640.00 | 8,900.00 | 8,640.00 | 8,700.00 | 7,107.35 | 30,411 |
| 2021-11-25 | 8,960.00 | 8,980.00 | 8,650.00 | 8,700.00 | 7,107.35 | 46,078 |
| 2021-11-24 | 9,040.00 | 9,040.00 | 8,810.00 | 8,900.00 | 7,270.74 | 21,715 |
| 2021-11-23 | 8,870.00 | 9,220.00 | 8,810.00 | 8,910.00 | 7,278.91 | 92,117 |
| 2021-11-22 | 8,530.00 | 8,790.00 | 8,500.00 | 8,790.00 | 7,180.88 | 53,644 |
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.