Korea New Network Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 799.00 | 803.00 | 797.00 | 800.00 | 7,537.33 | 13,787 |
| 2024-07-03 | 799.00 | 804.00 | 798.00 | 802.00 | 7,556.18 | 21,379 |
| 2024-07-02 | 799.00 | 803.00 | 797.00 | 802.00 | 7,556.18 | 31,413 |
| 2024-07-01 | 802.00 | 806.00 | 799.00 | 801.00 | 7,546.76 | 25,249 |
| 2024-06-28 | 806.00 | 807.00 | 802.00 | 803.00 | 7,565.60 | 7,752 |
| 2024-06-27 | 808.00 | 812.00 | 802.00 | 803.00 | 7,565.60 | 16,013 |
| 2024-06-26 | 809.00 | 815.00 | 806.00 | 810.00 | 7,631.55 | 14,319 |
| 2024-06-25 | 810.00 | 815.00 | 807.00 | 812.00 | 7,650.39 | 22,230 |
| 2024-06-24 | 818.00 | 818.00 | 811.00 | 814.00 | 7,669.24 | 13,050 |
| 2024-06-21 | 812.00 | 816.00 | 809.00 | 813.00 | 7,659.82 | 19,048 |
| 2024-06-20 | 806.00 | 820.00 | 804.00 | 815.00 | 7,678.66 | 26,471 |
| 2024-06-19 | 833.00 | 836.00 | 805.00 | 810.00 | 7,631.55 | 93,815 |
| 2024-06-18 | 856.00 | 857.00 | 818.00 | 833.00 | 7,848.25 | 175,408 |
| 2024-06-17 | 856.00 | 860.00 | 853.00 | 855.00 | 8,055.53 | 8,620 |
| 2024-06-14 | 857.00 | 861.00 | 856.00 | 857.00 | 8,074.37 | 14,428 |
| 2024-06-13 | 862.00 | 862.00 | 856.00 | 860.00 | 8,102.63 | 16,953 |
| 2024-06-12 | 853.00 | 862.00 | 853.00 | 859.00 | 8,093.21 | 20,610 |
| 2024-06-11 | 861.00 | 862.00 | 854.00 | 857.00 | 8,074.37 | 17,799 |
| 2024-06-10 | 857.00 | 862.00 | 857.00 | 857.00 | 8,074.37 | 8,636 |
| 2024-06-07 | 854.00 | 861.00 | 853.00 | 861.00 | 8,112.06 | 14,962 |
| 2024-06-05 | 850.00 | 857.00 | 850.00 | 852.00 | 8,027.26 | 20,933 |
| 2024-06-04 | 857.00 | 860.00 | 847.00 | 851.00 | 8,017.84 | 31,573 |
| 2024-06-03 | 851.00 | 859.00 | 848.00 | 855.00 | 8,055.53 | 48,260 |
| 2024-05-31 | 853.00 | 862.00 | 849.00 | 850.00 | 8,008.42 | 23,682 |
| 2024-05-30 | 857.00 | 859.00 | 849.00 | 853.00 | 8,036.68 | 25,275 |
| 2024-05-29 | 863.00 | 868.00 | 855.00 | 857.00 | 8,074.37 | 29,053 |
| 2024-05-28 | 863.00 | 866.00 | 861.00 | 863.00 | 8,130.90 | 10,528 |
| 2024-05-27 | 865.00 | 867.00 | 861.00 | 862.00 | 8,121.48 | 10,131 |
| 2024-05-24 | 862.00 | 866.00 | 858.00 | 862.00 | 8,121.48 | 17,028 |
| 2024-05-23 | 869.00 | 872.00 | 862.00 | 863.00 | 8,130.90 | 28,048 |
| 2024-05-22 | 882.00 | 882.00 | 869.00 | 869.00 | 8,187.43 | 28,273 |
| 2024-05-21 | 879.00 | 885.00 | 875.00 | 875.00 | 8,243.96 | 31,169 |
| 2024-05-20 | 885.00 | 886.00 | 878.00 | 882.00 | 8,309.91 | 25,177 |
| 2024-05-17 | 884.00 | 890.00 | 879.00 | 884.00 | 8,328.75 | 30,941 |
| 2024-05-16 | 885.00 | 892.00 | 884.00 | 889.00 | 8,375.86 | 34,199 |
| 2024-05-14 | 890.00 | 892.00 | 880.00 | 884.00 | 8,328.75 | 40,142 |
| 2024-05-13 | 900.00 | 908.00 | 892.00 | 892.00 | 8,404.13 | 20,440 |
| 2024-05-10 | 893.00 | 900.00 | 893.00 | 895.00 | 8,432.39 | 8,117 |
| 2024-05-09 | 898.00 | 901.00 | 893.00 | 893.00 | 8,413.55 | 15,677 |
| 2024-05-08 | 899.00 | 904.00 | 897.00 | 898.00 | 8,460.66 | 11,076 |
| 2024-05-07 | 894.00 | 902.00 | 893.00 | 899.00 | 8,470.08 | 8,395 |
| 2024-05-03 | 902.00 | 906.00 | 893.00 | 894.00 | 8,422.97 | 17,370 |
| 2024-05-02 | 887.00 | 904.00 | 885.00 | 898.00 | 8,460.66 | 17,085 |
| 2024-04-30 | 885.00 | 911.00 | 885.00 | 886.00 | 8,347.60 | 22,592 |
| 2024-04-29 | 877.00 | 888.00 | 876.00 | 887.00 | 8,357.02 | 29,915 |
| 2024-04-26 | 883.00 | 888.00 | 876.00 | 877.00 | 8,262.80 | 16,204 |
| 2024-04-25 | 881.00 | 886.00 | 877.00 | 881.00 | 8,300.49 | 12,387 |
| 2024-04-24 | 881.00 | 888.00 | 879.00 | 881.00 | 8,300.49 | 23,711 |
| 2024-04-23 | 884.00 | 885.00 | 879.00 | 879.00 | 8,281.65 | 13,847 |
| 2024-04-22 | 871.00 | 889.00 | 871.00 | 881.00 | 8,300.49 | 33,032 |
| 2024-04-19 | 880.00 | 885.00 | 872.00 | 877.00 | 8,262.80 | 21,231 |
| 2024-04-18 | 868.00 | 887.00 | 868.00 | 884.00 | 8,328.75 | 15,497 |
| 2024-04-17 | 870.00 | 882.00 | 870.00 | 874.00 | 8,234.54 | 20,115 |
| 2024-04-16 | 884.00 | 889.00 | 865.00 | 872.00 | 8,215.69 | 39,064 |
| 2024-04-15 | 899.00 | 900.00 | 883.00 | 886.00 | 8,347.60 | 35,608 |
| 2024-04-12 | 886.00 | 914.00 | 885.00 | 903.00 | 8,507.77 | 44,597 |
| 2024-04-11 | 881.00 | 895.00 | 881.00 | 887.00 | 8,357.02 | 25,323 |
| 2024-04-09 | 881.00 | 900.00 | 881.00 | 886.00 | 8,347.60 | 46,693 |
| 2024-04-08 | 901.00 | 906.00 | 891.00 | 892.00 | 8,404.13 | 33,900 |
| 2024-04-05 | 900.00 | 912.00 | 900.00 | 902.00 | 8,498.34 | 45,779 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 25.0000 KRW |
| 2024-12-27 | 20.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 15.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.