Koryo Credit Information Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9,840.00 | 9,890.00 | 9,810.00 | 9,820.00 | 9,131.86 | 20,372 |
| 2025-01-21 | 9,820.00 | 9,890.00 | 9,790.00 | 9,810.00 | 9,122.56 | 32,127 |
| 2025-01-20 | 9,940.00 | 9,940.00 | 9,810.00 | 9,840.00 | 9,150.45 | 41,958 |
| 2025-01-17 | 9,980.00 | 9,990.00 | 9,890.00 | 9,950.00 | 9,252.75 | 28,983 |
| 2025-01-16 | 10,050.00 | 10,050.00 | 9,930.00 | 9,980.00 | 9,280.64 | 22,998 |
| 2025-01-15 | 9,950.00 | 10,070.00 | 9,930.00 | 10,070.00 | 9,364.34 | 42,433 |
| 2025-01-14 | 9,970.00 | 10,000.00 | 9,900.00 | 9,910.00 | 9,215.55 | 30,148 |
| 2025-01-13 | 10,000.00 | 10,030.00 | 9,930.00 | 9,970.00 | 9,271.34 | 40,517 |
| 2025-01-10 | 10,030.00 | 10,030.00 | 9,960.00 | 10,000.00 | 9,299.24 | 27,034 |
| 2025-01-09 | 10,050.00 | 10,070.00 | 10,000.00 | 10,030.00 | 9,327.14 | 30,100 |
| 2025-01-08 | 10,120.00 | 10,120.00 | 10,010.00 | 10,050.00 | 9,345.74 | 34,705 |
| 2025-01-07 | 9,990.00 | 10,130.00 | 9,990.00 | 10,120.00 | 9,410.83 | 28,494 |
| 2025-01-06 | 10,030.00 | 10,140.00 | 10,010.00 | 10,050.00 | 9,345.74 | 17,321 |
| 2025-01-03 | 10,010.00 | 10,130.00 | 10,010.00 | 10,050.00 | 9,345.74 | 21,066 |
| 2025-01-02 | 10,110.00 | 10,170.00 | 10,000.00 | 10,040.00 | 9,336.44 | 37,584 |
| 2024-12-30 | 10,120.00 | 10,230.00 | 10,060.00 | 10,110.00 | 9,401.53 | 35,861 |
| 2024-12-27 | 10,310.00 | 10,570.00 | 10,080.00 | 10,110.00 | 9,401.53 | 199,743 |
| 2024-12-26 | 10,320.00 | 10,450.00 | 10,310.00 | 10,400.00 | 9,457.33 | 56,552 |
| 2024-12-24 | 10,220.00 | 10,430.00 | 10,200.00 | 10,320.00 | 9,384.58 | 51,094 |
| 2024-12-23 | 10,330.00 | 10,350.00 | 10,200.00 | 10,220.00 | 9,293.65 | 40,751 |
| 2024-12-20 | 10,390.00 | 10,390.00 | 10,220.00 | 10,330.00 | 9,393.67 | 27,400 |
| 2024-12-19 | 10,330.00 | 10,540.00 | 10,240.00 | 10,260.00 | 9,330.02 | 42,717 |
| 2024-12-18 | 10,220.00 | 10,280.00 | 10,150.00 | 10,230.00 | 9,302.74 | 30,601 |
| 2024-12-17 | 10,350.00 | 10,400.00 | 10,200.00 | 10,240.00 | 9,311.83 | 38,364 |
| 2024-12-16 | 10,360.00 | 10,430.00 | 10,210.00 | 10,350.00 | 9,411.86 | 57,496 |
| 2024-12-13 | 10,160.00 | 10,480.00 | 10,140.00 | 10,460.00 | 9,511.89 | 112,487 |
| 2024-12-12 | 10,140.00 | 10,300.00 | 10,100.00 | 10,160.00 | 9,239.08 | 40,089 |
| 2024-12-11 | 10,040.00 | 10,300.00 | 10,040.00 | 10,120.00 | 9,202.71 | 35,248 |
| 2024-12-10 | 9,980.00 | 10,050.00 | 9,910.00 | 10,040.00 | 9,129.96 | 32,963 |
| 2024-12-09 | 9,710.00 | 10,380.00 | 9,710.00 | 9,980.00 | 9,075.40 | 128,813 |
| 2024-12-06 | 10,150.00 | 10,150.00 | 9,910.00 | 10,040.00 | 9,129.96 | 50,189 |
| 2024-12-05 | 10,210.00 | 10,240.00 | 10,040.00 | 10,150.00 | 9,229.99 | 42,288 |
| 2024-12-04 | 10,130.00 | 10,300.00 | 10,130.00 | 10,220.00 | 9,293.65 | 44,254 |
| 2024-12-03 | 10,370.00 | 10,390.00 | 10,200.00 | 10,230.00 | 9,302.74 | 33,800 |
| 2024-12-02 | 10,370.00 | 10,420.00 | 10,320.00 | 10,370.00 | 9,430.05 | 46,652 |
| 2024-11-29 | 10,300.00 | 10,370.00 | 10,190.00 | 10,310.00 | 9,375.49 | 39,856 |
| 2024-11-28 | 10,170.00 | 10,300.00 | 10,050.00 | 10,280.00 | 9,348.21 | 42,732 |
| 2024-11-27 | 10,100.00 | 10,170.00 | 10,070.00 | 10,170.00 | 9,248.18 | 46,936 |
| 2024-11-26 | 9,980.00 | 10,080.00 | 9,930.00 | 10,020.00 | 9,111.77 | 29,579 |
| 2024-11-25 | 9,950.00 | 9,980.00 | 9,860.00 | 9,940.00 | 9,039.02 | 41,858 |
| 2024-11-22 | 9,880.00 | 10,000.00 | 9,870.00 | 9,930.00 | 9,029.93 | 20,343 |
| 2024-11-21 | 10,000.00 | 10,000.00 | 9,840.00 | 9,870.00 | 8,975.37 | 24,223 |
| 2024-11-20 | 9,960.00 | 10,020.00 | 9,910.00 | 9,980.00 | 9,075.40 | 28,692 |
| 2024-11-19 | 9,800.00 | 10,010.00 | 9,800.00 | 9,980.00 | 9,075.40 | 67,468 |
| 2024-11-18 | 9,800.00 | 9,840.00 | 9,700.00 | 9,750.00 | 8,866.25 | 34,904 |
| 2024-11-15 | 9,670.00 | 9,810.00 | 9,510.00 | 9,800.00 | 8,911.71 | 51,137 |
| 2024-11-14 | 9,710.00 | 9,780.00 | 9,540.00 | 9,670.00 | 8,793.50 | 33,198 |
| 2024-11-13 | 9,500.00 | 9,760.00 | 9,450.00 | 9,710.00 | 8,829.87 | 37,261 |
| 2024-11-12 | 9,620.00 | 9,790.00 | 9,440.00 | 9,450.00 | 8,593.44 | 70,754 |
| 2024-11-11 | 9,720.00 | 9,800.00 | 9,590.00 | 9,620.00 | 8,748.03 | 48,472 |
| 2024-11-08 | 9,800.00 | 9,810.00 | 9,780.00 | 9,800.00 | 8,911.71 | 11,768 |
| 2024-11-07 | 9,850.00 | 9,860.00 | 9,600.00 | 9,800.00 | 8,911.71 | 13,819 |
| 2024-11-06 | 9,860.00 | 9,880.00 | 9,810.00 | 9,860.00 | 8,966.28 | 12,265 |
| 2024-11-05 | 9,880.00 | 9,920.00 | 9,830.00 | 9,870.00 | 8,975.37 | 8,296 |
| 2024-11-04 | 9,900.00 | 9,910.00 | 9,750.00 | 9,870.00 | 8,975.37 | 17,204 |
| 2024-11-01 | 9,680.00 | 9,930.00 | 9,640.00 | 9,890.00 | 8,993.56 | 24,594 |
| 2024-10-31 | 9,650.00 | 9,760.00 | 9,620.00 | 9,700.00 | 8,820.78 | 29,130 |
| 2024-10-30 | 9,730.00 | 9,750.00 | 9,580.00 | 9,650.00 | 8,775.31 | 72,159 |
| 2024-10-29 | 9,860.00 | 9,890.00 | 9,660.00 | 9,730.00 | 8,848.06 | 83,653 |
| 2024-10-28 | 9,920.00 | 9,970.00 | 9,850.00 | 9,890.00 | 8,993.56 | 37,699 |
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.