Korea New Network Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 1,345.00 | 1,360.00 | 1,320.00 | 1,320.00 | 11,943.80 | 31,868 |
| 2022-04-22 | 1,355.00 | 1,380.00 | 1,350.00 | 1,370.00 | 12,396.21 | 29,581 |
| 2022-04-21 | 1,360.00 | 1,375.00 | 1,360.00 | 1,370.00 | 12,396.21 | 41,001 |
| 2022-04-20 | 1,350.00 | 1,370.00 | 1,340.00 | 1,370.00 | 12,396.21 | 58,396 |
| 2022-04-19 | 1,320.00 | 1,350.00 | 1,320.00 | 1,345.00 | 12,170.00 | 44,666 |
| 2022-04-18 | 1,320.00 | 1,330.00 | 1,310.00 | 1,315.00 | 11,898.55 | 42,036 |
| 2022-04-15 | 1,315.00 | 1,320.00 | 1,300.00 | 1,315.00 | 11,898.55 | 29,124 |
| 2022-04-14 | 1,315.00 | 1,325.00 | 1,310.00 | 1,325.00 | 11,989.04 | 26,506 |
| 2022-04-13 | 1,290.00 | 1,320.00 | 1,290.00 | 1,310.00 | 11,853.31 | 53,764 |
| 2022-04-12 | 1,300.00 | 1,315.00 | 1,265.00 | 1,290.00 | 11,672.35 | 91,525 |
| 2022-04-11 | 1,325.00 | 1,335.00 | 1,315.00 | 1,320.00 | 11,943.80 | 21,978 |
| 2022-04-08 | 1,340.00 | 1,350.00 | 1,310.00 | 1,330.00 | 12,034.28 | 29,921 |
| 2022-04-07 | 1,375.00 | 1,380.00 | 1,320.00 | 1,340.00 | 12,124.76 | 106,271 |
| 2022-04-06 | 1,405.00 | 1,405.00 | 1,375.00 | 1,390.00 | 12,577.18 | 43,546 |
| 2022-04-05 | 1,405.00 | 1,425.00 | 1,400.00 | 1,410.00 | 12,758.15 | 49,328 |
| 2022-04-04 | 1,390.00 | 1,420.00 | 1,375.00 | 1,420.00 | 12,848.63 | 73,209 |
| 2022-04-01 | 1,410.00 | 1,445.00 | 1,380.00 | 1,390.00 | 12,577.18 | 86,163 |
| 2022-03-31 | 1,430.00 | 1,470.00 | 1,415.00 | 1,420.00 | 12,848.63 | 153,980 |
| 2022-03-30 | 1,385.00 | 1,460.00 | 1,370.00 | 1,460.00 | 13,210.56 | 219,521 |
| 2022-03-29 | 1,330.00 | 1,400.00 | 1,330.00 | 1,385.00 | 12,531.94 | 162,179 |
| 2022-03-28 | 1,310.00 | 1,335.00 | 1,300.00 | 1,330.00 | 12,034.28 | 59,561 |
| 2022-03-25 | 1,335.00 | 1,335.00 | 1,305.00 | 1,305.00 | 11,808.07 | 27,496 |
| 2022-03-24 | 1,335.00 | 1,340.00 | 1,310.00 | 1,330.00 | 12,034.28 | 48,270 |
| 2022-03-23 | 1,350.00 | 1,355.00 | 1,330.00 | 1,345.00 | 12,170.00 | 48,705 |
| 2022-03-22 | 1,335.00 | 1,355.00 | 1,325.00 | 1,340.00 | 12,124.76 | 39,203 |
| 2022-03-21 | 1,320.00 | 1,355.00 | 1,320.00 | 1,340.00 | 12,124.76 | 50,790 |
| 2022-03-18 | 1,310.00 | 1,335.00 | 1,310.00 | 1,325.00 | 11,989.04 | 54,351 |
| 2022-03-17 | 1,300.00 | 1,335.00 | 1,290.00 | 1,320.00 | 11,943.80 | 84,581 |
| 2022-03-16 | 1,290.00 | 1,295.00 | 1,255.00 | 1,290.00 | 11,672.35 | 57,950 |
| 2022-03-15 | 1,290.00 | 1,305.00 | 1,265.00 | 1,280.00 | 11,581.86 | 50,854 |
| 2022-03-14 | 1,245.00 | 1,365.00 | 1,240.00 | 1,290.00 | 11,672.35 | 369,728 |
| 2022-03-11 | 1,235.00 | 1,265.00 | 1,230.00 | 1,250.00 | 11,310.41 | 70,244 |
| 2022-03-10 | 1,235.00 | 1,245.00 | 1,225.00 | 1,240.00 | 11,219.93 | 28,097 |
| 2022-03-08 | 1,215.00 | 1,235.00 | 1,210.00 | 1,220.00 | 11,038.96 | 28,679 |
| 2022-03-07 | 1,245.00 | 1,245.00 | 1,225.00 | 1,240.00 | 11,219.93 | 35,747 |
| 2022-03-04 | 1,265.00 | 1,265.00 | 1,235.00 | 1,255.00 | 11,355.65 | 25,736 |
| 2022-03-03 | 1,255.00 | 1,270.00 | 1,255.00 | 1,265.00 | 11,446.14 | 31,132 |
| 2022-03-02 | 1,240.00 | 1,250.00 | 1,200.00 | 1,250.00 | 11,310.41 | 55,493 |
| 2022-02-28 | 1,225.00 | 1,270.00 | 1,220.00 | 1,245.00 | 11,265.17 | 25,919 |
| 2022-02-25 | 1,215.00 | 1,230.00 | 1,210.00 | 1,225.00 | 11,084.20 | 19,561 |
| 2022-02-24 | 1,220.00 | 1,235.00 | 1,195.00 | 1,200.00 | 10,858.00 | 51,650 |
| 2022-02-23 | 1,230.00 | 1,240.00 | 1,225.00 | 1,230.00 | 11,129.45 | 22,546 |
| 2022-02-22 | 1,235.00 | 1,250.00 | 1,215.00 | 1,225.00 | 11,084.20 | 35,326 |
| 2022-02-21 | 1,240.00 | 1,260.00 | 1,225.00 | 1,260.00 | 11,400.90 | 21,904 |
| 2022-02-18 | 1,225.00 | 1,255.00 | 1,215.00 | 1,250.00 | 11,310.41 | 46,922 |
| 2022-02-17 | 1,240.00 | 1,285.00 | 1,235.00 | 1,240.00 | 11,219.93 | 74,577 |
| 2022-02-16 | 1,225.00 | 1,255.00 | 1,220.00 | 1,240.00 | 11,219.93 | 34,487 |
| 2022-02-15 | 1,215.00 | 1,240.00 | 1,205.00 | 1,205.00 | 10,903.24 | 70,797 |
| 2022-02-14 | 1,255.00 | 1,260.00 | 1,210.00 | 1,215.00 | 10,993.72 | 53,333 |
| 2022-02-11 | 1,270.00 | 1,290.00 | 1,260.00 | 1,260.00 | 11,400.90 | 67,570 |
| 2022-02-10 | 1,325.00 | 1,325.00 | 1,280.00 | 1,285.00 | 11,627.10 | 35,842 |
| 2022-02-09 | 1,310.00 | 1,320.00 | 1,295.00 | 1,310.00 | 11,853.31 | 34,066 |
| 2022-02-08 | 1,310.00 | 1,325.00 | 1,270.00 | 1,300.00 | 11,762.83 | 45,519 |
| 2022-02-07 | 1,320.00 | 1,325.00 | 1,300.00 | 1,305.00 | 11,808.07 | 34,266 |
| 2022-02-04 | 1,280.00 | 1,330.00 | 1,280.00 | 1,310.00 | 11,853.31 | 62,068 |
| 2022-02-03 | 1,280.00 | 1,300.00 | 1,255.00 | 1,290.00 | 11,672.35 | 56,772 |
| 2022-01-28 | 1,235.00 | 1,295.00 | 1,225.00 | 1,255.00 | 11,355.65 | 51,081 |
| 2022-01-27 | 1,275.00 | 1,285.00 | 1,230.00 | 1,230.00 | 11,129.45 | 100,511 |
| 2022-01-26 | 1,265.00 | 1,300.00 | 1,250.00 | 1,270.00 | 11,491.38 | 99,766 |
| 2022-01-25 | 1,360.00 | 1,395.00 | 1,270.00 | 1,270.00 | 11,491.38 | 123,885 |
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.