Korea New Network Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 1,153.00 | 1,169.00 | 1,130.00 | 1,130.00 | 10,646.49 | 100,505 |
| 2024-01-05 | 1,163.00 | 1,166.00 | 1,149.00 | 1,153.00 | 10,863.18 | 105,179 |
| 2024-01-04 | 1,161.00 | 1,185.00 | 1,158.00 | 1,165.00 | 10,976.24 | 125,502 |
| 2024-01-03 | 1,151.00 | 1,189.00 | 1,145.00 | 1,161.00 | 10,938.56 | 114,806 |
| 2024-01-02 | 1,199.00 | 1,214.00 | 1,165.00 | 1,167.00 | 10,995.09 | 276,666 |
| 2023-12-28 | 1,186.00 | 1,223.00 | 1,167.00 | 1,199.00 | 11,296.58 | 348,677 |
| 2023-12-27 | 1,185.00 | 1,355.00 | 1,180.00 | 1,202.00 | 11,324.85 | 4,996,338 |
| 2023-12-26 | 1,129.00 | 1,146.00 | 1,115.00 | 1,130.00 | 10,458.05 | 145,455 |
| 2023-12-22 | 1,151.00 | 1,166.00 | 1,135.00 | 1,135.00 | 10,504.33 | 75,201 |
| 2023-12-21 | 1,168.00 | 1,183.00 | 1,150.00 | 1,152.00 | 10,661.66 | 136,522 |
| 2023-12-20 | 1,143.00 | 1,182.00 | 1,131.00 | 1,168.00 | 10,809.74 | 313,718 |
| 2023-12-19 | 1,085.00 | 1,171.00 | 1,058.00 | 1,143.00 | 10,578.37 | 405,051 |
| 2023-12-18 | 1,096.00 | 1,100.00 | 1,076.00 | 1,076.00 | 9,958.29 | 70,149 |
| 2023-12-15 | 1,064.00 | 1,115.00 | 1,063.00 | 1,104.00 | 10,217.42 | 128,735 |
| 2023-12-14 | 1,059.00 | 1,092.00 | 1,058.00 | 1,068.00 | 9,884.25 | 78,009 |
| 2023-12-13 | 1,098.00 | 1,105.00 | 1,055.00 | 1,058.00 | 9,791.70 | 148,677 |
| 2023-12-12 | 1,145.00 | 1,152.00 | 1,099.00 | 1,109.00 | 10,263.70 | 156,892 |
| 2023-12-11 | 1,137.00 | 1,156.00 | 1,135.00 | 1,145.00 | 10,596.88 | 153,292 |
| 2023-12-08 | 1,120.00 | 1,190.00 | 1,090.00 | 1,147.00 | 10,615.39 | 995,310 |
| 2023-12-07 | 1,084.00 | 1,100.00 | 1,065.00 | 1,076.00 | 9,958.29 | 83,970 |
| 2023-12-06 | 1,094.00 | 1,094.00 | 1,067.00 | 1,089.00 | 10,078.60 | 69,236 |
| 2023-12-05 | 1,054.00 | 1,110.00 | 1,050.00 | 1,081.00 | 10,004.56 | 228,739 |
| 2023-12-04 | 1,028.00 | 1,083.00 | 1,020.00 | 1,054.00 | 9,754.68 | 159,272 |
| 2023-12-01 | 1,035.00 | 1,035.00 | 1,019.00 | 1,027.00 | 9,504.80 | 78,169 |
| 2023-11-30 | 1,019.00 | 1,041.00 | 1,013.00 | 1,019.00 | 9,430.76 | 107,896 |
| 2023-11-29 | 1,010.00 | 1,043.00 | 990.00 | 1,017.00 | 9,412.25 | 340,387 |
| 2023-11-28 | 1,107.00 | 1,157.00 | 1,041.00 | 1,054.00 | 9,754.68 | 889,279 |
| 2023-11-27 | 1,170.00 | 1,203.00 | 1,086.00 | 1,086.00 | 10,050.84 | 529,187 |
| 2023-11-24 | 1,199.00 | 1,213.00 | 1,171.00 | 1,171.00 | 10,837.50 | 228,114 |
| 2023-11-23 | 1,240.00 | 1,296.00 | 1,200.00 | 1,202.00 | 11,124.41 | 1,365,962 |
| 2023-11-22 | 1,095.00 | 1,280.00 | 1,076.00 | 1,240.00 | 11,476.09 | 4,728,098 |
| 2023-11-21 | 1,106.00 | 1,116.00 | 1,095.00 | 1,095.00 | 10,134.13 | 99,321 |
| 2023-11-20 | 1,087.00 | 1,144.00 | 1,070.00 | 1,103.00 | 10,208.17 | 176,017 |
| 2023-11-17 | 1,133.00 | 1,145.00 | 1,094.00 | 1,095.00 | 10,134.13 | 226,593 |
| 2023-11-16 | 1,154.00 | 1,162.00 | 1,135.00 | 1,145.00 | 10,596.88 | 178,440 |
| 2023-11-15 | 1,150.00 | 1,195.00 | 1,139.00 | 1,164.00 | 10,772.72 | 472,985 |
| 2023-11-14 | 1,136.00 | 1,152.00 | 1,129.00 | 1,137.00 | 10,522.84 | 105,504 |
| 2023-11-13 | 1,136.00 | 1,183.00 | 1,114.00 | 1,136.00 | 10,513.58 | 472,010 |
| 2023-11-10 | 1,135.00 | 1,177.00 | 1,098.00 | 1,128.00 | 10,439.54 | 500,794 |
| 2023-11-09 | 1,130.00 | 1,161.00 | 1,125.00 | 1,135.00 | 10,504.33 | 418,161 |
| 2023-11-08 | 1,109.00 | 1,175.00 | 1,091.00 | 1,150.00 | 10,643.15 | 1,150,499 |
| 2023-11-07 | 1,120.00 | 1,207.00 | 1,088.00 | 1,115.00 | 10,319.23 | 1,572,717 |
| 2023-11-06 | 1,073.00 | 1,160.00 | 1,061.00 | 1,134.00 | 10,495.07 | 2,354,315 |
| 2023-11-03 | 956.00 | 1,146.00 | 939.00 | 1,100.00 | 10,180.40 | 3,743,471 |
| 2023-11-02 | 961.00 | 968.00 | 943.00 | 956.00 | 8,847.70 | 82,818 |
| 2023-11-01 | 934.00 | 960.00 | 925.00 | 960.00 | 8,884.72 | 98,507 |
| 2023-10-31 | 944.00 | 961.00 | 925.00 | 937.00 | 8,671.85 | 119,176 |
| 2023-10-30 | 955.00 | 970.00 | 933.00 | 944.00 | 8,736.64 | 155,088 |
| 2023-10-27 | 977.00 | 1,038.00 | 973.00 | 975.00 | 9,023.54 | 286,759 |
| 2023-10-26 | 996.00 | 1,019.00 | 943.00 | 978.00 | 9,051.31 | 330,788 |
| 2023-10-25 | 1,100.00 | 1,135.00 | 1,013.00 | 1,039.00 | 9,615.85 | 1,332,113 |
| 2023-10-24 | 901.00 | 1,056.00 | 901.00 | 1,056.00 | 9,773.19 | 1,943,786 |
| 2023-10-23 | 886.00 | 914.00 | 876.00 | 885.00 | 8,190.60 | 9,165 |
| 2023-10-20 | 884.00 | 891.00 | 873.00 | 885.00 | 8,190.60 | 21,513 |
| 2023-10-19 | 904.00 | 907.00 | 883.00 | 886.00 | 8,199.85 | 23,652 |
| 2023-10-18 | 905.00 | 916.00 | 900.00 | 906.00 | 8,384.95 | 14,355 |
| 2023-10-17 | 907.00 | 923.00 | 905.00 | 907.00 | 8,394.21 | 9,542 |
| 2023-10-16 | 924.00 | 930.00 | 901.00 | 903.00 | 8,357.19 | 22,943 |
| 2023-10-13 | 930.00 | 940.00 | 923.00 | 925.00 | 8,560.79 | 18,605 |
| 2023-10-12 | 921.00 | 934.00 | 916.00 | 930.00 | 8,607.07 | 31,036 |
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.