Korea New Network Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 1,015.00 | 1,020.00 | 1,005.00 | 1,015.00 | 9,184.06 | 32,592 |
| 2022-07-20 | 1,025.00 | 1,030.00 | 1,005.00 | 1,010.00 | 9,138.81 | 22,074 |
| 2022-07-19 | 1,000.00 | 1,015.00 | 995.00 | 1,010.00 | 9,138.81 | 16,377 |
| 2022-07-18 | 994.00 | 1,005.00 | 991.00 | 1,000.00 | 9,048.33 | 20,544 |
| 2022-07-15 | 988.00 | 995.00 | 977.00 | 983.00 | 8,894.51 | 20,220 |
| 2022-07-14 | 993.00 | 1,005.00 | 938.00 | 991.00 | 8,966.90 | 24,748 |
| 2022-07-13 | 981.00 | 995.00 | 981.00 | 993.00 | 8,984.99 | 17,868 |
| 2022-07-12 | 1,000.00 | 1,005.00 | 987.00 | 993.00 | 8,984.99 | 33,456 |
| 2022-07-11 | 1,015.00 | 1,020.00 | 1,000.00 | 1,005.00 | 9,093.57 | 19,426 |
| 2022-07-08 | 1,015.00 | 1,030.00 | 1,010.00 | 1,010.00 | 9,138.81 | 26,596 |
| 2022-07-07 | 1,000.00 | 1,010.00 | 996.00 | 1,010.00 | 9,138.81 | 20,190 |
| 2022-07-06 | 1,015.00 | 1,015.00 | 993.00 | 994.00 | 8,994.04 | 27,529 |
| 2022-07-05 | 990.00 | 1,015.00 | 984.00 | 1,010.00 | 9,138.81 | 28,844 |
| 2022-07-04 | 999.00 | 1,035.00 | 980.00 | 990.00 | 8,957.85 | 24,181 |
| 2022-07-01 | 1,000.00 | 1,015.00 | 985.00 | 999.00 | 9,039.28 | 32,074 |
| 2022-06-30 | 1,015.00 | 1,030.00 | 1,000.00 | 1,000.00 | 9,048.33 | 26,654 |
| 2022-06-29 | 1,000.00 | 1,030.00 | 999.00 | 1,030.00 | 9,319.78 | 31,184 |
| 2022-06-28 | 1,000.00 | 1,020.00 | 997.00 | 1,015.00 | 9,184.06 | 84,739 |
| 2022-06-27 | 984.00 | 1,010.00 | 984.00 | 1,000.00 | 9,048.33 | 58,072 |
| 2022-06-24 | 929.00 | 980.00 | 929.00 | 979.00 | 8,858.32 | 57,658 |
| 2022-06-23 | 987.00 | 993.00 | 919.00 | 956.00 | 8,650.20 | 104,374 |
| 2022-06-22 | 1,020.00 | 1,030.00 | 980.00 | 995.00 | 9,003.09 | 53,000 |
| 2022-06-21 | 1,005.00 | 1,020.00 | 990.00 | 1,010.00 | 9,138.81 | 35,846 |
| 2022-06-20 | 1,065.00 | 1,070.00 | 980.00 | 1,000.00 | 9,048.33 | 95,091 |
| 2022-06-17 | 1,025.00 | 1,090.00 | 1,020.00 | 1,055.00 | 9,545.99 | 66,733 |
| 2022-06-16 | 1,095.00 | 1,120.00 | 1,065.00 | 1,065.00 | 9,636.47 | 53,148 |
| 2022-06-15 | 1,120.00 | 1,135.00 | 1,080.00 | 1,080.00 | 9,772.20 | 75,138 |
| 2022-06-14 | 1,130.00 | 1,155.00 | 1,105.00 | 1,130.00 | 10,224.61 | 93,398 |
| 2022-06-13 | 1,205.00 | 1,210.00 | 1,150.00 | 1,165.00 | 10,541.30 | 69,921 |
| 2022-06-10 | 1,220.00 | 1,245.00 | 1,210.00 | 1,225.00 | 11,084.20 | 42,099 |
| 2022-06-09 | 1,255.00 | 1,260.00 | 1,230.00 | 1,235.00 | 11,174.69 | 45,404 |
| 2022-06-08 | 1,260.00 | 1,280.00 | 1,255.00 | 1,255.00 | 11,355.65 | 45,495 |
| 2022-06-07 | 1,290.00 | 1,295.00 | 1,255.00 | 1,265.00 | 11,446.14 | 41,487 |
| 2022-06-03 | 1,285.00 | 1,305.00 | 1,280.00 | 1,280.00 | 11,581.86 | 66,275 |
| 2022-06-02 | 1,280.00 | 1,290.00 | 1,265.00 | 1,280.00 | 11,581.86 | 40,357 |
| 2022-05-31 | 1,285.00 | 1,300.00 | 1,270.00 | 1,275.00 | 11,536.62 | 52,223 |
| 2022-05-30 | 1,275.00 | 1,290.00 | 1,270.00 | 1,280.00 | 11,581.86 | 34,200 |
| 2022-05-27 | 1,280.00 | 1,285.00 | 1,265.00 | 1,265.00 | 11,446.14 | 15,590 |
| 2022-05-26 | 1,255.00 | 1,290.00 | 1,255.00 | 1,270.00 | 11,491.38 | 39,025 |
| 2022-05-25 | 1,265.00 | 1,275.00 | 1,245.00 | 1,255.00 | 11,355.65 | 20,837 |
| 2022-05-24 | 1,265.00 | 1,275.00 | 1,250.00 | 1,260.00 | 11,400.90 | 29,177 |
| 2022-05-23 | 1,280.00 | 1,295.00 | 1,260.00 | 1,265.00 | 11,446.14 | 19,382 |
| 2022-05-20 | 1,265.00 | 1,295.00 | 1,260.00 | 1,280.00 | 11,581.86 | 31,843 |
| 2022-05-19 | 1,245.00 | 1,270.00 | 1,240.00 | 1,265.00 | 11,446.14 | 30,510 |
| 2022-05-18 | 1,315.00 | 1,335.00 | 1,280.00 | 1,285.00 | 11,627.10 | 56,196 |
| 2022-05-17 | 1,270.00 | 1,340.00 | 1,265.00 | 1,320.00 | 11,943.80 | 142,974 |
| 2022-05-16 | 1,245.00 | 1,260.00 | 1,240.00 | 1,260.00 | 11,400.90 | 36,056 |
| 2022-05-13 | 1,215.00 | 1,245.00 | 1,215.00 | 1,225.00 | 11,084.20 | 47,915 |
| 2022-05-12 | 1,245.00 | 1,265.00 | 1,205.00 | 1,215.00 | 10,993.72 | 57,012 |
| 2022-05-11 | 1,250.00 | 1,280.00 | 1,250.00 | 1,260.00 | 11,400.90 | 34,886 |
| 2022-05-10 | 1,260.00 | 1,270.00 | 1,230.00 | 1,260.00 | 11,400.90 | 78,191 |
| 2022-05-09 | 1,285.00 | 1,310.00 | 1,275.00 | 1,280.00 | 11,581.86 | 64,528 |
| 2022-05-06 | 1,290.00 | 1,315.00 | 1,290.00 | 1,300.00 | 11,762.83 | 52,336 |
| 2022-05-04 | 1,340.00 | 1,365.00 | 1,320.00 | 1,320.00 | 11,943.80 | 107,636 |
| 2022-05-03 | 1,325.00 | 1,355.00 | 1,315.00 | 1,330.00 | 12,034.28 | 91,667 |
| 2022-05-02 | 1,305.00 | 1,340.00 | 1,300.00 | 1,320.00 | 11,943.80 | 38,508 |
| 2022-04-29 | 1,305.00 | 1,325.00 | 1,295.00 | 1,325.00 | 11,989.04 | 29,364 |
| 2022-04-28 | 1,305.00 | 1,315.00 | 1,290.00 | 1,295.00 | 11,717.59 | 26,523 |
| 2022-04-27 | 1,295.00 | 1,305.00 | 1,270.00 | 1,305.00 | 11,808.07 | 92,401 |
| 2022-04-26 | 1,330.00 | 1,340.00 | 1,315.00 | 1,330.00 | 12,034.28 | 26,684 |
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.