Koryo Credit Information Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9,930.00 | 10,000.00 | 9,930.00 | 9,940.00 | 9,039.02 | 23,313 |
| 2024-10-24 | 9,950.00 | 9,960.00 | 9,920.00 | 9,960.00 | 9,057.21 | 14,564 |
| 2024-10-23 | 9,970.00 | 9,980.00 | 9,900.00 | 9,950.00 | 9,048.12 | 34,729 |
| 2024-10-22 | 9,950.00 | 10,040.00 | 9,930.00 | 9,970.00 | 9,066.31 | 26,073 |
| 2024-10-21 | 9,980.00 | 9,980.00 | 9,940.00 | 9,970.00 | 9,066.31 | 16,862 |
| 2024-10-18 | 9,990.00 | 9,990.00 | 9,950.00 | 9,980.00 | 9,075.40 | 16,457 |
| 2024-10-17 | 9,960.00 | 9,990.00 | 9,950.00 | 9,980.00 | 9,075.40 | 19,323 |
| 2024-10-16 | 10,020.00 | 10,020.00 | 9,950.00 | 9,980.00 | 9,075.40 | 21,095 |
| 2024-10-15 | 9,990.00 | 10,020.00 | 9,970.00 | 10,000.00 | 9,093.59 | 21,728 |
| 2024-10-14 | 10,040.00 | 10,040.00 | 9,940.00 | 9,990.00 | 9,084.49 | 53,569 |
| 2024-10-11 | 10,050.00 | 10,070.00 | 10,010.00 | 10,040.00 | 9,129.96 | 17,390 |
| 2024-10-10 | 10,030.00 | 10,110.00 | 10,010.00 | 10,030.00 | 9,120.87 | 14,418 |
| 2024-10-08 | 10,110.00 | 10,110.00 | 10,020.00 | 10,090.00 | 9,175.43 | 19,300 |
| 2024-10-07 | 10,100.00 | 10,120.00 | 10,050.00 | 10,090.00 | 9,175.43 | 13,170 |
| 2024-10-04 | 10,030.00 | 10,130.00 | 10,020.00 | 10,110.00 | 9,193.62 | 18,059 |
| 2024-10-02 | 10,020.00 | 10,060.00 | 10,000.00 | 10,030.00 | 9,120.87 | 36,557 |
| 2024-09-30 | 10,050.00 | 10,050.00 | 10,000.00 | 10,020.00 | 9,111.77 | 23,711 |
| 2024-09-27 | 10,100.00 | 10,140.00 | 10,020.00 | 10,050.00 | 9,139.05 | 61,936 |
| 2024-09-26 | 10,170.00 | 10,200.00 | 10,080.00 | 10,100.00 | 9,184.52 | 47,607 |
| 2024-09-25 | 10,170.00 | 10,270.00 | 10,160.00 | 10,180.00 | 9,257.27 | 25,715 |
| 2024-09-24 | 10,220.00 | 10,270.00 | 10,220.00 | 10,220.00 | 9,293.65 | 14,777 |
| 2024-09-23 | 10,260.00 | 10,300.00 | 10,210.00 | 10,220.00 | 9,293.65 | 22,371 |
| 2024-09-20 | 10,280.00 | 10,300.00 | 10,200.00 | 10,250.00 | 9,320.93 | 31,519 |
| 2024-09-19 | 10,220.00 | 10,380.00 | 10,210.00 | 10,280.00 | 9,348.21 | 21,354 |
| 2024-09-13 | 10,200.00 | 10,250.00 | 10,110.00 | 10,220.00 | 9,293.65 | 33,040 |
| 2024-09-12 | 10,290.00 | 10,290.00 | 10,140.00 | 10,200.00 | 9,275.46 | 18,983 |
| 2024-09-11 | 10,190.00 | 10,250.00 | 10,110.00 | 10,180.00 | 9,257.27 | 25,363 |
| 2024-09-10 | 10,290.00 | 10,350.00 | 10,170.00 | 10,170.00 | 9,248.18 | 53,400 |
| 2024-09-09 | 10,330.00 | 10,410.00 | 10,210.00 | 10,290.00 | 9,357.30 | 38,194 |
| 2024-09-06 | 10,320.00 | 10,450.00 | 10,250.00 | 10,320.00 | 9,384.58 | 30,413 |
| 2024-09-05 | 10,510.00 | 10,570.00 | 10,340.00 | 10,350.00 | 9,411.86 | 54,740 |
| 2024-09-04 | 10,800.00 | 10,900.00 | 10,450.00 | 10,480.00 | 9,530.08 | 167,678 |
| 2024-09-03 | 10,450.00 | 10,750.00 | 10,400.00 | 10,600.00 | 9,639.20 | 92,894 |
| 2024-09-02 | 10,350.00 | 10,460.00 | 10,300.00 | 10,460.00 | 9,511.89 | 51,543 |
| 2024-08-30 | 10,370.00 | 10,400.00 | 10,190.00 | 10,300.00 | 9,366.39 | 24,628 |
| 2024-08-29 | 10,380.00 | 10,380.00 | 10,280.00 | 10,310.00 | 9,375.49 | 17,856 |
| 2024-08-28 | 10,330.00 | 10,470.00 | 10,270.00 | 10,340.00 | 9,402.77 | 45,826 |
| 2024-08-27 | 10,260.00 | 10,350.00 | 10,180.00 | 10,280.00 | 9,348.21 | 18,037 |
| 2024-08-26 | 10,430.00 | 10,430.00 | 10,190.00 | 10,260.00 | 9,330.02 | 47,285 |
| 2024-08-23 | 10,350.00 | 10,460.00 | 10,310.00 | 10,390.00 | 9,448.24 | 29,755 |
| 2024-08-22 | 10,260.00 | 10,460.00 | 10,150.00 | 10,360.00 | 9,420.96 | 58,513 |
| 2024-08-21 | 10,270.00 | 10,280.00 | 10,180.00 | 10,230.00 | 9,302.74 | 30,814 |
| 2024-08-20 | 10,200.00 | 10,310.00 | 10,120.00 | 10,250.00 | 9,320.93 | 43,164 |
| 2024-08-19 | 10,370.00 | 10,400.00 | 10,020.00 | 10,230.00 | 9,302.74 | 47,339 |
| 2024-08-16 | 10,370.00 | 10,500.00 | 10,290.00 | 10,370.00 | 9,430.05 | 37,295 |
| 2024-08-14 | 10,290.00 | 10,450.00 | 10,200.00 | 10,360.00 | 9,420.96 | 32,836 |
| 2024-08-13 | 10,320.00 | 10,460.00 | 10,100.00 | 10,320.00 | 9,384.58 | 51,142 |
| 2024-08-12 | 10,260.00 | 10,370.00 | 10,250.00 | 10,320.00 | 9,384.58 | 22,917 |
| 2024-08-09 | 10,230.00 | 10,340.00 | 10,150.00 | 10,260.00 | 9,330.02 | 32,025 |
| 2024-08-08 | 10,340.00 | 10,350.00 | 10,150.00 | 10,250.00 | 9,320.93 | 34,138 |
| 2024-08-07 | 10,090.00 | 10,350.00 | 10,090.00 | 10,250.00 | 9,320.93 | 50,329 |
| 2024-08-06 | 10,000.00 | 10,340.00 | 10,000.00 | 10,220.00 | 9,293.65 | 180,455 |
| 2024-08-05 | 10,500.00 | 10,710.00 | 9,900.00 | 10,310.00 | 9,375.49 | 467,571 |
| 2024-08-02 | 10,820.00 | 10,830.00 | 10,380.00 | 10,500.00 | 9,548.27 | 100,657 |
| 2024-08-01 | 10,340.00 | 10,690.00 | 10,290.00 | 10,570.00 | 9,611.92 | 51,657 |
| 2024-07-31 | 10,530.00 | 10,600.00 | 10,450.00 | 10,470.00 | 9,520.98 | 20,322 |
| 2024-07-30 | 10,410.00 | 10,650.00 | 10,360.00 | 10,560.00 | 9,602.83 | 44,903 |
| 2024-07-29 | 10,570.00 | 10,600.00 | 10,370.00 | 10,410.00 | 9,466.42 | 40,414 |
| 2024-07-26 | 10,440.00 | 10,640.00 | 10,430.00 | 10,590.00 | 9,630.11 | 56,373 |
| 2024-07-25 | 10,500.00 | 10,870.00 | 10,430.00 | 10,510.00 | 9,557.36 | 312,517 |
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.