Korea New Network Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 919.00 | 927.00 | 917.00 | 925.00 | 8,560.79 | 19,953 |
| 2023-04-11 | 926.00 | 926.00 | 912.00 | 919.00 | 8,505.27 | 18,496 |
| 2023-04-10 | 931.00 | 931.00 | 912.00 | 927.00 | 8,579.30 | 33,317 |
| 2023-04-07 | 911.00 | 924.00 | 910.00 | 924.00 | 8,551.54 | 29,800 |
| 2023-04-06 | 921.00 | 927.00 | 909.00 | 910.00 | 8,421.97 | 15,240 |
| 2023-04-05 | 914.00 | 922.00 | 911.00 | 920.00 | 8,514.52 | 19,267 |
| 2023-04-04 | 917.00 | 924.00 | 912.00 | 913.00 | 8,449.74 | 15,501 |
| 2023-04-03 | 912.00 | 920.00 | 912.00 | 918.00 | 8,496.01 | 12,841 |
| 2023-03-31 | 922.00 | 927.00 | 911.00 | 911.00 | 8,431.23 | 20,859 |
| 2023-03-30 | 912.00 | 933.00 | 910.00 | 927.00 | 8,579.30 | 25,120 |
| 2023-03-29 | 900.00 | 921.00 | 900.00 | 912.00 | 8,440.48 | 25,725 |
| 2023-03-28 | 898.00 | 907.00 | 893.00 | 901.00 | 8,338.68 | 18,709 |
| 2023-03-27 | 909.00 | 911.00 | 881.00 | 893.00 | 8,264.64 | 28,038 |
| 2023-03-24 | 910.00 | 915.00 | 903.00 | 908.00 | 8,403.46 | 13,203 |
| 2023-03-23 | 910.00 | 912.00 | 897.00 | 905.00 | 8,375.70 | 33,598 |
| 2023-03-22 | 923.00 | 926.00 | 910.00 | 913.00 | 8,449.74 | 31,089 |
| 2023-03-21 | 941.00 | 941.00 | 921.00 | 922.00 | 8,533.03 | 36,370 |
| 2023-03-20 | 918.00 | 975.00 | 914.00 | 941.00 | 8,708.87 | 289,639 |
| 2023-03-17 | 885.00 | 900.00 | 883.00 | 888.00 | 8,218.36 | 31,391 |
| 2023-03-16 | 890.00 | 895.00 | 880.00 | 883.00 | 8,172.09 | 35,953 |
| 2023-03-15 | 902.00 | 911.00 | 896.00 | 897.00 | 8,301.66 | 57,712 |
| 2023-03-14 | 928.00 | 930.00 | 894.00 | 901.00 | 8,338.68 | 54,984 |
| 2023-03-13 | 932.00 | 936.00 | 919.00 | 935.00 | 8,653.34 | 22,725 |
| 2023-03-10 | 935.00 | 944.00 | 925.00 | 939.00 | 8,690.36 | 21,211 |
| 2023-03-09 | 932.00 | 947.00 | 932.00 | 941.00 | 8,708.87 | 23,835 |
| 2023-03-08 | 936.00 | 946.00 | 925.00 | 937.00 | 8,671.85 | 48,265 |
| 2023-03-07 | 932.00 | 945.00 | 925.00 | 937.00 | 8,671.85 | 32,085 |
| 2023-03-06 | 941.00 | 948.00 | 928.00 | 933.00 | 8,634.83 | 34,486 |
| 2023-03-03 | 945.00 | 954.00 | 936.00 | 943.00 | 8,727.38 | 13,564 |
| 2023-03-02 | 947.00 | 957.00 | 944.00 | 945.00 | 8,745.89 | 9,955 |
| 2023-02-28 | 940.00 | 954.00 | 940.00 | 947.00 | 8,764.40 | 17,463 |
| 2023-02-27 | 936.00 | 942.00 | 929.00 | 940.00 | 8,699.62 | 15,621 |
| 2023-02-24 | 944.00 | 949.00 | 929.00 | 937.00 | 8,671.85 | 21,143 |
| 2023-02-23 | 950.00 | 954.00 | 940.00 | 944.00 | 8,736.64 | 22,688 |
| 2023-02-22 | 958.00 | 963.00 | 947.00 | 951.00 | 8,801.42 | 20,110 |
| 2023-02-21 | 966.00 | 972.00 | 960.00 | 971.00 | 8,986.52 | 31,852 |
| 2023-02-20 | 947.00 | 970.00 | 947.00 | 967.00 | 8,949.50 | 27,691 |
| 2023-02-17 | 949.00 | 961.00 | 947.00 | 951.00 | 8,801.42 | 31,541 |
| 2023-02-16 | 946.00 | 979.00 | 945.00 | 964.00 | 8,921.74 | 72,794 |
| 2023-02-15 | 967.00 | 969.00 | 941.00 | 945.00 | 8,745.89 | 53,206 |
| 2023-02-14 | 930.00 | 1,022.00 | 926.00 | 969.00 | 8,968.01 | 304,051 |
| 2023-02-13 | 939.00 | 942.00 | 919.00 | 929.00 | 8,597.81 | 25,599 |
| 2023-02-10 | 953.00 | 956.00 | 936.00 | 939.00 | 8,690.36 | 29,665 |
| 2023-02-09 | 952.00 | 957.00 | 942.00 | 955.00 | 8,838.44 | 42,814 |
| 2023-02-08 | 939.00 | 953.00 | 939.00 | 953.00 | 8,819.93 | 43,781 |
| 2023-02-07 | 944.00 | 947.00 | 930.00 | 937.00 | 8,671.85 | 39,725 |
| 2023-02-06 | 933.00 | 945.00 | 932.00 | 941.00 | 8,708.87 | 37,862 |
| 2023-02-03 | 936.00 | 939.00 | 930.00 | 933.00 | 8,634.83 | 16,764 |
| 2023-02-02 | 921.00 | 935.00 | 911.00 | 934.00 | 8,644.09 | 51,014 |
| 2023-02-01 | 921.00 | 926.00 | 918.00 | 919.00 | 8,505.27 | 17,609 |
| 2023-01-31 | 918.00 | 925.00 | 912.00 | 921.00 | 8,523.78 | 13,174 |
| 2023-01-30 | 927.00 | 930.00 | 917.00 | 918.00 | 8,496.01 | 16,519 |
| 2023-01-27 | 928.00 | 936.00 | 926.00 | 927.00 | 8,579.30 | 26,546 |
| 2023-01-26 | 923.00 | 931.00 | 923.00 | 927.00 | 8,579.30 | 23,014 |
| 2023-01-25 | 921.00 | 936.00 | 919.00 | 929.00 | 8,597.81 | 24,616 |
| 2023-01-20 | 910.00 | 921.00 | 910.00 | 919.00 | 8,505.27 | 14,925 |
| 2023-01-19 | 905.00 | 919.00 | 905.00 | 917.00 | 8,486.76 | 13,346 |
| 2023-01-18 | 908.00 | 914.00 | 907.00 | 908.00 | 8,403.46 | 14,787 |
| 2023-01-17 | 924.00 | 926.00 | 908.00 | 908.00 | 8,403.46 | 21,465 |
| 2023-01-16 | 914.00 | 930.00 | 910.00 | 923.00 | 8,542.28 | 42,958 |
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.