Korea New Network Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 939.00 | 957.00 | 939.00 | 953.00 | 8,819.93 | 18,750 |
| 2023-07-10 | 948.00 | 951.00 | 939.00 | 939.00 | 8,690.36 | 43,041 |
| 2023-07-07 | 952.00 | 966.00 | 946.00 | 946.00 | 8,755.15 | 26,944 |
| 2023-07-06 | 975.00 | 977.00 | 949.00 | 962.00 | 8,903.23 | 63,445 |
| 2023-07-05 | 988.00 | 990.00 | 971.00 | 974.00 | 9,014.29 | 37,480 |
| 2023-07-04 | 990.00 | 996.00 | 983.00 | 987.00 | 9,134.60 | 21,321 |
| 2023-07-03 | 982.00 | 990.00 | 978.00 | 990.00 | 9,162.36 | 33,682 |
| 2023-06-30 | 973.00 | 992.00 | 961.00 | 977.00 | 9,042.05 | 58,989 |
| 2023-06-29 | 995.00 | 1,006.00 | 974.00 | 974.00 | 9,014.29 | 45,028 |
| 2023-06-28 | 1,001.00 | 1,008.00 | 983.00 | 1,000.00 | 9,254.91 | 71,566 |
| 2023-06-27 | 1,026.00 | 1,027.00 | 997.00 | 1,001.00 | 9,264.17 | 74,092 |
| 2023-06-26 | 1,000.00 | 1,011.00 | 981.00 | 1,009.00 | 9,338.21 | 88,024 |
| 2023-06-23 | 1,021.00 | 1,036.00 | 1,005.00 | 1,008.00 | 9,328.95 | 99,500 |
| 2023-06-22 | 1,050.00 | 1,126.00 | 1,013.00 | 1,038.00 | 9,606.60 | 789,930 |
| 2023-06-21 | 972.00 | 1,140.00 | 966.00 | 1,071.00 | 9,912.01 | 3,829,681 |
| 2023-06-20 | 944.00 | 965.00 | 936.00 | 961.00 | 8,893.97 | 29,198 |
| 2023-06-19 | 944.00 | 953.00 | 943.00 | 948.00 | 8,773.66 | 18,615 |
| 2023-06-16 | 965.00 | 965.00 | 943.00 | 948.00 | 8,773.66 | 40,943 |
| 2023-06-15 | 956.00 | 958.00 | 945.00 | 950.00 | 8,792.17 | 26,094 |
| 2023-06-14 | 936.00 | 963.00 | 932.00 | 949.00 | 8,782.91 | 110,133 |
| 2023-06-13 | 938.00 | 944.00 | 930.00 | 936.00 | 8,662.60 | 45,634 |
| 2023-06-12 | 932.00 | 940.00 | 929.00 | 937.00 | 8,671.85 | 38,972 |
| 2023-06-09 | 926.00 | 931.00 | 924.00 | 928.00 | 8,588.56 | 17,620 |
| 2023-06-08 | 925.00 | 927.00 | 920.00 | 926.00 | 8,570.05 | 11,980 |
| 2023-06-07 | 924.00 | 928.00 | 921.00 | 925.00 | 8,560.79 | 18,266 |
| 2023-06-05 | 930.00 | 930.00 | 920.00 | 925.00 | 8,560.79 | 19,319 |
| 2023-06-02 | 925.00 | 930.00 | 921.00 | 926.00 | 8,570.05 | 6,185 |
| 2023-06-01 | 927.00 | 929.00 | 916.00 | 925.00 | 8,560.79 | 13,858 |
| 2023-05-31 | 918.00 | 930.00 | 918.00 | 928.00 | 8,588.56 | 17,446 |
| 2023-05-30 | 928.00 | 930.00 | 910.00 | 928.00 | 8,588.56 | 34,420 |
| 2023-05-26 | 934.00 | 939.00 | 922.00 | 924.00 | 8,551.54 | 22,837 |
| 2023-05-25 | 931.00 | 934.00 | 928.00 | 933.00 | 8,634.83 | 11,466 |
| 2023-05-24 | 931.00 | 937.00 | 928.00 | 931.00 | 8,616.32 | 12,706 |
| 2023-05-23 | 931.00 | 936.00 | 928.00 | 935.00 | 8,653.34 | 17,998 |
| 2023-05-22 | 930.00 | 935.00 | 927.00 | 929.00 | 8,597.81 | 21,779 |
| 2023-05-19 | 932.00 | 937.00 | 926.00 | 930.00 | 8,607.07 | 28,878 |
| 2023-05-18 | 933.00 | 935.00 | 924.00 | 932.00 | 8,625.58 | 14,509 |
| 2023-05-17 | 931.00 | 937.00 | 925.00 | 933.00 | 8,634.83 | 11,227 |
| 2023-05-16 | 932.00 | 937.00 | 929.00 | 931.00 | 8,616.32 | 18,450 |
| 2023-05-15 | 943.00 | 943.00 | 930.00 | 934.00 | 8,644.09 | 14,509 |
| 2023-05-12 | 937.00 | 937.00 | 929.00 | 937.00 | 8,671.85 | 15,121 |
| 2023-05-11 | 934.00 | 942.00 | 930.00 | 937.00 | 8,671.85 | 24,757 |
| 2023-05-10 | 923.00 | 935.00 | 923.00 | 934.00 | 8,644.09 | 25,707 |
| 2023-05-09 | 926.00 | 927.00 | 921.00 | 927.00 | 8,579.30 | 15,468 |
| 2023-05-08 | 923.00 | 928.00 | 922.00 | 925.00 | 8,560.79 | 35,417 |
| 2023-05-04 | 916.00 | 923.00 | 916.00 | 922.00 | 8,533.03 | 9,722 |
| 2023-05-03 | 919.00 | 922.00 | 915.00 | 920.00 | 8,514.52 | 6,521 |
| 2023-05-02 | 918.00 | 924.00 | 916.00 | 919.00 | 8,505.27 | 12,560 |
| 2023-04-28 | 924.00 | 926.00 | 918.00 | 919.00 | 8,505.27 | 11,934 |
| 2023-04-27 | 921.00 | 924.00 | 912.00 | 922.00 | 8,533.03 | 11,145 |
| 2023-04-26 | 924.00 | 930.00 | 915.00 | 924.00 | 8,551.54 | 21,882 |
| 2023-04-25 | 931.00 | 931.00 | 920.00 | 925.00 | 8,560.79 | 22,611 |
| 2023-04-24 | 923.00 | 931.00 | 923.00 | 929.00 | 8,597.81 | 14,990 |
| 2023-04-21 | 925.00 | 931.00 | 919.00 | 930.00 | 8,607.07 | 21,596 |
| 2023-04-20 | 930.00 | 934.00 | 921.00 | 929.00 | 8,597.81 | 32,750 |
| 2023-04-19 | 928.00 | 939.00 | 926.00 | 926.00 | 8,570.05 | 44,813 |
| 2023-04-18 | 927.00 | 931.00 | 924.00 | 927.00 | 8,579.30 | 29,510 |
| 2023-04-17 | 933.00 | 934.00 | 922.00 | 930.00 | 8,607.07 | 29,605 |
| 2023-04-14 | 926.00 | 940.00 | 925.00 | 930.00 | 8,607.07 | 41,849 |
| 2023-04-13 | 924.00 | 927.00 | 920.00 | 924.00 | 8,551.54 | 16,226 |
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.