Korea New Network Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 914.00 | 918.00 | 909.00 | 909.00 | 8,564.30 | 24,810 |
| 2024-04-03 | 926.00 | 927.00 | 910.00 | 918.00 | 8,649.09 | 33,400 |
| 2024-04-02 | 903.00 | 937.00 | 903.00 | 937.00 | 8,828.10 | 31,591 |
| 2024-04-01 | 902.00 | 913.00 | 902.00 | 909.00 | 8,564.30 | 14,585 |
| 2024-03-29 | 913.00 | 928.00 | 905.00 | 906.00 | 8,536.03 | 22,801 |
| 2024-03-28 | 915.00 | 924.00 | 913.00 | 914.00 | 8,611.40 | 28,490 |
| 2024-03-27 | 929.00 | 935.00 | 916.00 | 918.00 | 8,649.09 | 46,624 |
| 2024-03-26 | 928.00 | 946.00 | 921.00 | 929.00 | 8,752.73 | 50,857 |
| 2024-03-25 | 913.00 | 945.00 | 912.00 | 931.00 | 8,771.57 | 66,768 |
| 2024-03-22 | 903.00 | 917.00 | 903.00 | 915.00 | 8,620.83 | 31,649 |
| 2024-03-21 | 901.00 | 918.00 | 901.00 | 903.00 | 8,507.77 | 37,086 |
| 2024-03-20 | 898.00 | 912.00 | 898.00 | 900.00 | 8,479.50 | 52,784 |
| 2024-03-19 | 900.00 | 907.00 | 899.00 | 900.00 | 8,479.50 | 38,101 |
| 2024-03-18 | 908.00 | 910.00 | 903.00 | 905.00 | 8,526.61 | 27,385 |
| 2024-03-15 | 911.00 | 916.00 | 908.00 | 908.00 | 8,554.87 | 19,211 |
| 2024-03-14 | 911.00 | 921.00 | 910.00 | 911.00 | 8,583.14 | 31,006 |
| 2024-03-13 | 916.00 | 921.00 | 908.00 | 916.00 | 8,630.25 | 28,022 |
| 2024-03-12 | 910.00 | 919.00 | 910.00 | 915.00 | 8,620.83 | 22,522 |
| 2024-03-11 | 921.00 | 923.00 | 909.00 | 913.00 | 8,601.98 | 32,399 |
| 2024-03-08 | 920.00 | 931.00 | 918.00 | 930.00 | 8,762.15 | 21,722 |
| 2024-03-07 | 920.00 | 931.00 | 918.00 | 918.00 | 8,649.09 | 20,320 |
| 2024-03-06 | 918.00 | 932.00 | 912.00 | 919.00 | 8,658.51 | 31,622 |
| 2024-03-05 | 916.00 | 935.00 | 916.00 | 922.00 | 8,686.78 | 23,652 |
| 2024-03-04 | 916.00 | 928.00 | 912.00 | 918.00 | 8,649.09 | 60,450 |
| 2024-02-29 | 933.00 | 936.00 | 917.00 | 917.00 | 8,639.67 | 79,515 |
| 2024-02-28 | 935.00 | 949.00 | 932.00 | 933.00 | 8,790.42 | 28,233 |
| 2024-02-27 | 933.00 | 943.00 | 925.00 | 933.00 | 8,790.42 | 54,101 |
| 2024-02-26 | 964.00 | 965.00 | 935.00 | 936.00 | 8,818.68 | 95,812 |
| 2024-02-23 | 980.00 | 983.00 | 961.00 | 965.00 | 9,091.91 | 62,609 |
| 2024-02-22 | 986.00 | 988.00 | 978.00 | 979.00 | 9,223.81 | 32,315 |
| 2024-02-21 | 999.00 | 1,000.00 | 978.00 | 983.00 | 9,261.50 | 54,288 |
| 2024-02-20 | 1,002.00 | 1,002.00 | 993.00 | 995.00 | 9,374.56 | 36,033 |
| 2024-02-19 | 1,000.00 | 1,003.00 | 990.00 | 993.00 | 9,355.72 | 63,974 |
| 2024-02-16 | 1,006.00 | 1,006.00 | 988.00 | 1,000.00 | 9,421.67 | 49,607 |
| 2024-02-15 | 986.00 | 1,007.00 | 982.00 | 1,000.00 | 9,421.67 | 45,153 |
| 2024-02-14 | 986.00 | 996.00 | 980.00 | 986.00 | 9,289.77 | 55,149 |
| 2024-02-13 | 984.00 | 1,001.00 | 966.00 | 986.00 | 9,289.77 | 83,216 |
| 2024-02-08 | 1,026.00 | 1,026.00 | 978.00 | 984.00 | 9,270.92 | 141,495 |
| 2024-02-07 | 1,035.00 | 1,042.00 | 1,020.00 | 1,030.00 | 9,704.32 | 82,883 |
| 2024-02-06 | 1,016.00 | 1,082.00 | 1,010.00 | 1,057.00 | 9,958.70 | 543,863 |
| 2024-02-05 | 999.00 | 1,001.00 | 990.00 | 995.00 | 9,374.56 | 35,511 |
| 2024-02-02 | 988.00 | 1,005.00 | 983.00 | 996.00 | 9,383.98 | 50,221 |
| 2024-02-01 | 990.00 | 995.00 | 980.00 | 985.00 | 9,280.34 | 41,390 |
| 2024-01-31 | 966.00 | 985.00 | 965.00 | 985.00 | 9,280.34 | 37,842 |
| 2024-01-30 | 972.00 | 982.00 | 964.00 | 974.00 | 9,176.71 | 29,575 |
| 2024-01-29 | 976.00 | 981.00 | 968.00 | 976.00 | 9,195.55 | 32,858 |
| 2024-01-26 | 970.00 | 980.00 | 952.00 | 975.00 | 9,186.13 | 46,231 |
| 2024-01-25 | 1,001.00 | 1,003.00 | 957.00 | 971.00 | 9,148.44 | 125,980 |
| 2024-01-24 | 1,001.00 | 1,011.00 | 999.00 | 1,000.00 | 9,421.67 | 42,279 |
| 2024-01-23 | 1,001.00 | 1,010.00 | 993.00 | 1,001.00 | 9,431.09 | 31,949 |
| 2024-01-22 | 1,030.00 | 1,031.00 | 994.00 | 1,001.00 | 9,431.09 | 73,938 |
| 2024-01-19 | 1,020.00 | 1,033.00 | 1,014.00 | 1,018.00 | 9,591.26 | 58,002 |
| 2024-01-18 | 1,007.00 | 1,037.00 | 1,006.00 | 1,016.00 | 9,572.42 | 56,489 |
| 2024-01-17 | 1,062.00 | 1,069.00 | 997.00 | 1,007.00 | 9,487.62 | 143,318 |
| 2024-01-16 | 1,084.00 | 1,100.00 | 1,055.00 | 1,062.00 | 10,005.81 | 91,796 |
| 2024-01-15 | 1,110.00 | 1,116.00 | 1,080.00 | 1,093.00 | 10,297.88 | 64,023 |
| 2024-01-12 | 1,110.00 | 1,132.00 | 1,105.00 | 1,116.00 | 10,514.58 | 55,386 |
| 2024-01-11 | 1,089.00 | 1,129.00 | 1,089.00 | 1,116.00 | 10,514.58 | 87,583 |
| 2024-01-10 | 1,102.00 | 1,125.00 | 1,087.00 | 1,091.00 | 10,279.04 | 84,101 |
| 2024-01-09 | 1,132.00 | 1,137.00 | 1,090.00 | 1,103.00 | 10,392.10 | 159,745 |
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.