Korea New Network Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1,390.00 | 1,405.00 | 1,340.00 | 1,355.00 | 12,260.49 | 125,003 |
| 2022-01-21 | 1,290.00 | 1,460.00 | 1,280.00 | 1,410.00 | 12,758.15 | 909,376 |
| 2022-01-20 | 1,280.00 | 1,315.00 | 1,270.00 | 1,305.00 | 11,808.07 | 46,646 |
| 2022-01-19 | 1,265.00 | 1,395.00 | 1,255.00 | 1,270.00 | 11,491.38 | 157,633 |
| 2022-01-18 | 1,260.00 | 1,305.00 | 1,260.00 | 1,275.00 | 11,536.62 | 52,780 |
| 2022-01-17 | 1,305.00 | 1,310.00 | 1,270.00 | 1,275.00 | 11,536.62 | 56,525 |
| 2022-01-14 | 1,310.00 | 1,325.00 | 1,295.00 | 1,300.00 | 11,762.83 | 41,481 |
| 2022-01-13 | 1,325.00 | 1,345.00 | 1,315.00 | 1,315.00 | 11,898.55 | 35,349 |
| 2022-01-12 | 1,310.00 | 1,350.00 | 1,310.00 | 1,320.00 | 11,943.80 | 58,701 |
| 2022-01-11 | 1,320.00 | 1,325.00 | 1,285.00 | 1,305.00 | 11,808.07 | 28,695 |
| 2022-01-10 | 1,365.00 | 1,380.00 | 1,315.00 | 1,315.00 | 11,898.55 | 39,579 |
| 2022-01-07 | 1,360.00 | 1,385.00 | 1,355.00 | 1,365.00 | 12,350.97 | 43,567 |
| 2022-01-06 | 1,390.00 | 1,390.00 | 1,355.00 | 1,355.00 | 12,260.49 | 58,079 |
| 2022-01-05 | 1,400.00 | 1,425.00 | 1,395.00 | 1,400.00 | 12,667.66 | 54,365 |
| 2022-01-04 | 1,390.00 | 1,435.00 | 1,385.00 | 1,405.00 | 12,712.90 | 79,217 |
| 2022-01-03 | 1,390.00 | 1,410.00 | 1,375.00 | 1,395.00 | 12,622.42 | 53,364 |
| 2021-12-30 | 1,375.00 | 1,400.00 | 1,360.00 | 1,385.00 | 12,531.94 | 73,176 |
| 2021-12-29 | 1,340.00 | 1,470.00 | 1,340.00 | 1,375.00 | 12,441.45 | 316,930 |
| 2021-12-28 | 1,330.00 | 1,360.00 | 1,330.00 | 1,345.00 | 11,989.04 | 42,934 |
| 2021-12-27 | 1,325.00 | 1,345.00 | 1,325.00 | 1,330.00 | 11,855.33 | 22,272 |
| 2021-12-24 | 1,320.00 | 1,355.00 | 1,310.00 | 1,325.00 | 11,810.76 | 53,730 |
| 2021-12-23 | 1,315.00 | 1,325.00 | 1,305.00 | 1,310.00 | 11,677.06 | 44,077 |
| 2021-12-22 | 1,320.00 | 1,325.00 | 1,300.00 | 1,315.00 | 11,721.62 | 35,530 |
| 2021-12-21 | 1,340.00 | 1,340.00 | 1,300.00 | 1,310.00 | 11,677.06 | 67,699 |
| 2021-12-20 | 1,365.00 | 1,370.00 | 1,310.00 | 1,340.00 | 11,944.47 | 62,241 |
| 2021-12-17 | 1,305.00 | 1,365.00 | 1,295.00 | 1,365.00 | 12,167.31 | 82,168 |
| 2021-12-16 | 1,330.00 | 1,330.00 | 1,300.00 | 1,315.00 | 11,721.62 | 34,551 |
| 2021-12-15 | 1,320.00 | 1,340.00 | 1,310.00 | 1,315.00 | 11,721.62 | 28,546 |
| 2021-12-14 | 1,345.00 | 1,375.00 | 1,325.00 | 1,330.00 | 11,855.33 | 86,609 |
| 2021-12-13 | 1,355.00 | 1,360.00 | 1,330.00 | 1,355.00 | 12,078.18 | 57,916 |
| 2021-12-10 | 1,370.00 | 1,380.00 | 1,330.00 | 1,350.00 | 12,033.61 | 42,097 |
| 2021-12-09 | 1,365.00 | 1,405.00 | 1,365.00 | 1,375.00 | 12,256.45 | 35,963 |
| 2021-12-08 | 1,430.00 | 1,435.00 | 1,365.00 | 1,365.00 | 12,167.31 | 145,229 |
| 2021-12-07 | 1,340.00 | 1,375.00 | 1,315.00 | 1,375.00 | 12,256.45 | 137,592 |
| 2021-12-06 | 1,285.00 | 1,350.00 | 1,285.00 | 1,335.00 | 11,899.90 | 90,485 |
| 2021-12-03 | 1,255.00 | 1,310.00 | 1,240.00 | 1,300.00 | 11,587.92 | 74,880 |
| 2021-12-02 | 1,210.00 | 1,260.00 | 1,205.00 | 1,250.00 | 11,142.23 | 83,873 |
| 2021-12-01 | 1,205.00 | 1,240.00 | 1,175.00 | 1,235.00 | 11,008.52 | 147,197 |
| 2021-11-30 | 1,335.00 | 1,340.00 | 1,195.00 | 1,210.00 | 10,785.68 | 238,499 |
| 2021-11-29 | 1,345.00 | 1,360.00 | 1,300.00 | 1,305.00 | 11,632.49 | 162,728 |
| 2021-11-26 | 1,430.00 | 1,440.00 | 1,385.00 | 1,390.00 | 12,390.16 | 84,598 |
| 2021-11-25 | 1,450.00 | 1,460.00 | 1,435.00 | 1,435.00 | 12,791.28 | 30,417 |
| 2021-11-24 | 1,435.00 | 1,460.00 | 1,435.00 | 1,450.00 | 12,924.98 | 53,320 |
| 2021-11-23 | 1,435.00 | 1,460.00 | 1,430.00 | 1,435.00 | 12,791.28 | 65,688 |
| 2021-11-22 | 1,430.00 | 1,440.00 | 1,415.00 | 1,435.00 | 12,791.28 | 55,480 |
| 2021-11-19 | 1,415.00 | 1,445.00 | 1,405.00 | 1,420.00 | 12,657.57 | 68,729 |
| 2021-11-18 | 1,455.00 | 1,460.00 | 1,410.00 | 1,420.00 | 12,657.57 | 86,785 |
| 2021-11-17 | 1,490.00 | 1,510.00 | 1,450.00 | 1,450.00 | 12,924.98 | 58,494 |
| 2021-11-16 | 1,505.00 | 1,515.00 | 1,485.00 | 1,490.00 | 13,281.54 | 62,407 |
| 2021-11-15 | 1,475.00 | 1,500.00 | 1,460.00 | 1,495.00 | 13,326.11 | 62,838 |
| 2021-11-12 | 1,445.00 | 1,480.00 | 1,430.00 | 1,470.00 | 13,103.26 | 59,575 |
| 2021-11-11 | 1,405.00 | 1,440.00 | 1,395.00 | 1,440.00 | 12,835.85 | 77,921 |
| 2021-11-10 | 1,430.00 | 1,435.00 | 1,400.00 | 1,410.00 | 12,568.43 | 65,576 |
| 2021-11-09 | 1,440.00 | 1,455.00 | 1,425.00 | 1,430.00 | 12,746.71 | 72,162 |
| 2021-11-08 | 1,445.00 | 1,450.00 | 1,400.00 | 1,430.00 | 12,746.71 | 123,797 |
| 2021-11-05 | 1,500.00 | 1,505.00 | 1,400.00 | 1,435.00 | 12,791.28 | 164,290 |
| 2021-11-04 | 1,545.00 | 1,545.00 | 1,485.00 | 1,495.00 | 13,326.11 | 112,978 |
| 2021-11-03 | 1,575.00 | 1,585.00 | 1,515.00 | 1,525.00 | 13,593.52 | 103,660 |
| 2021-11-02 | 1,560.00 | 1,595.00 | 1,560.00 | 1,570.00 | 13,994.64 | 103,289 |
| 2021-11-01 | 1,600.00 | 1,625.00 | 1,565.00 | 1,570.00 | 13,994.64 | 89,073 |
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.