Korea New Network Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 896.00 | 914.00 | 894.00 | 895.00 | 8,098.26 | 35,501 |
| 2022-10-19 | 902.00 | 927.00 | 897.00 | 897.00 | 8,116.35 | 40,054 |
| 2022-10-18 | 905.00 | 907.00 | 890.00 | 905.00 | 8,188.74 | 52,191 |
| 2022-10-17 | 873.00 | 896.00 | 867.00 | 896.00 | 8,107.30 | 40,507 |
| 2022-10-14 | 868.00 | 889.00 | 866.00 | 881.00 | 7,971.58 | 57,495 |
| 2022-10-13 | 875.00 | 883.00 | 841.00 | 865.00 | 7,826.81 | 53,715 |
| 2022-10-12 | 873.00 | 887.00 | 868.00 | 883.00 | 7,989.68 | 27,518 |
| 2022-10-11 | 874.00 | 885.00 | 862.00 | 883.00 | 7,989.68 | 51,508 |
| 2022-10-07 | 897.00 | 903.00 | 887.00 | 889.00 | 8,043.97 | 32,172 |
| 2022-10-06 | 886.00 | 911.00 | 881.00 | 899.00 | 8,134.45 | 33,380 |
| 2022-10-05 | 899.00 | 899.00 | 883.00 | 886.00 | 8,016.82 | 39,079 |
| 2022-10-04 | 881.00 | 893.00 | 881.00 | 886.00 | 8,016.82 | 76,631 |
| 2022-09-30 | 853.00 | 915.00 | 853.00 | 880.00 | 7,962.53 | 90,661 |
| 2022-09-29 | 880.00 | 908.00 | 869.00 | 869.00 | 7,863.00 | 104,309 |
| 2022-09-28 | 873.00 | 990.00 | 848.00 | 865.00 | 7,826.81 | 572,244 |
| 2022-09-27 | 906.00 | 916.00 | 874.00 | 883.00 | 7,989.68 | 91,368 |
| 2022-09-26 | 972.00 | 978.00 | 905.00 | 911.00 | 8,243.03 | 112,757 |
| 2022-09-23 | 997.00 | 1,010.00 | 984.00 | 986.00 | 8,921.65 | 106,872 |
| 2022-09-22 | 1,045.00 | 1,055.00 | 998.00 | 1,000.00 | 9,048.33 | 265,787 |
| 2022-09-21 | 994.00 | 1,095.00 | 991.00 | 1,085.00 | 9,817.44 | 847,880 |
| 2022-09-20 | 980.00 | 1,020.00 | 980.00 | 995.00 | 9,003.09 | 73,882 |
| 2022-09-19 | 989.00 | 1,070.00 | 976.00 | 987.00 | 8,930.70 | 164,328 |
| 2022-09-16 | 992.00 | 1,000.00 | 984.00 | 989.00 | 8,948.80 | 24,920 |
| 2022-09-15 | 1,005.00 | 1,010.00 | 998.00 | 999.00 | 9,039.28 | 15,551 |
| 2022-09-14 | 989.00 | 1,005.00 | 979.00 | 1,000.00 | 9,048.33 | 20,632 |
| 2022-09-13 | 990.00 | 1,015.00 | 990.00 | 1,005.00 | 9,093.57 | 47,195 |
| 2022-09-08 | 979.00 | 998.00 | 975.00 | 985.00 | 8,912.61 | 19,356 |
| 2022-09-07 | 984.00 | 990.00 | 970.00 | 973.00 | 8,804.03 | 22,536 |
| 2022-09-06 | 981.00 | 998.00 | 981.00 | 990.00 | 8,957.85 | 11,738 |
| 2022-09-05 | 986.00 | 993.00 | 984.00 | 985.00 | 8,912.61 | 14,906 |
| 2022-09-02 | 1,000.00 | 1,010.00 | 987.00 | 990.00 | 8,957.85 | 48,703 |
| 2022-09-01 | 1,005.00 | 1,005.00 | 992.00 | 995.00 | 9,003.09 | 30,590 |
| 2022-08-31 | 997.00 | 1,010.00 | 997.00 | 1,010.00 | 9,138.81 | 20,941 |
| 2022-08-30 | 997.00 | 1,010.00 | 992.00 | 1,005.00 | 9,093.57 | 22,348 |
| 2022-08-29 | 997.00 | 1,005.00 | 995.00 | 996.00 | 9,012.14 | 33,325 |
| 2022-08-26 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 9,274.54 | 16,669 |
| 2022-08-25 | 1,015.00 | 1,035.00 | 1,015.00 | 1,030.00 | 9,319.78 | 21,929 |
| 2022-08-24 | 1,010.00 | 1,025.00 | 1,005.00 | 1,020.00 | 9,229.30 | 18,275 |
| 2022-08-23 | 1,030.00 | 1,040.00 | 1,005.00 | 1,010.00 | 9,138.81 | 35,439 |
| 2022-08-22 | 1,065.00 | 1,070.00 | 1,040.00 | 1,040.00 | 9,410.26 | 30,719 |
| 2022-08-19 | 1,095.00 | 1,095.00 | 1,070.00 | 1,075.00 | 9,726.96 | 31,454 |
| 2022-08-18 | 1,090.00 | 1,095.00 | 1,070.00 | 1,085.00 | 9,817.44 | 72,841 |
| 2022-08-17 | 1,110.00 | 1,120.00 | 1,080.00 | 1,095.00 | 9,907.92 | 90,516 |
| 2022-08-16 | 1,085.00 | 1,110.00 | 1,075.00 | 1,105.00 | 9,998.41 | 80,826 |
| 2022-08-12 | 1,065.00 | 1,080.00 | 1,065.00 | 1,080.00 | 9,772.20 | 12,576 |
| 2022-08-11 | 1,065.00 | 1,080.00 | 1,060.00 | 1,070.00 | 9,681.71 | 28,927 |
| 2022-08-10 | 1,075.00 | 1,075.00 | 1,055.00 | 1,055.00 | 9,545.99 | 16,843 |
| 2022-08-09 | 1,055.00 | 1,075.00 | 1,050.00 | 1,075.00 | 9,726.96 | 36,091 |
| 2022-08-08 | 1,060.00 | 1,065.00 | 1,050.00 | 1,055.00 | 9,545.99 | 20,103 |
| 2022-08-05 | 1,055.00 | 1,065.00 | 1,050.00 | 1,060.00 | 9,591.23 | 12,926 |
| 2022-08-04 | 1,060.00 | 1,065.00 | 1,050.00 | 1,055.00 | 9,545.99 | 19,755 |
| 2022-08-03 | 1,040.00 | 1,060.00 | 1,040.00 | 1,060.00 | 9,591.23 | 13,939 |
| 2022-08-02 | 1,055.00 | 1,055.00 | 1,035.00 | 1,050.00 | 9,500.75 | 21,806 |
| 2022-08-01 | 1,060.00 | 1,065.00 | 1,050.00 | 1,060.00 | 9,591.23 | 21,348 |
| 2022-07-29 | 1,050.00 | 1,070.00 | 1,045.00 | 1,060.00 | 9,591.23 | 25,982 |
| 2022-07-28 | 1,065.00 | 1,070.00 | 1,040.00 | 1,040.00 | 9,410.26 | 38,217 |
| 2022-07-27 | 1,095.00 | 1,100.00 | 1,040.00 | 1,065.00 | 9,636.47 | 113,536 |
| 2022-07-26 | 1,030.00 | 1,065.00 | 1,020.00 | 1,055.00 | 9,545.99 | 132,156 |
| 2022-07-25 | 1,015.00 | 1,025.00 | 1,005.00 | 1,025.00 | 9,274.54 | 20,275 |
| 2022-07-22 | 1,020.00 | 1,025.00 | 1,005.00 | 1,010.00 | 9,138.81 | 17,614 |
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.