Korea New Network Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 773.00 | 773.00 | 758.00 | 764.00 | 7,372.87 | 11,300 |
| 2025-07-01 | 758.00 | 773.00 | 757.00 | 769.00 | 7,421.12 | 11,332 |
| 2025-06-30 | 754.00 | 760.00 | 754.00 | 757.00 | 7,305.31 | 22,707 |
| 2025-06-27 | 760.00 | 769.00 | 760.00 | 765.00 | 7,382.52 | 10,181 |
| 2025-06-26 | 772.00 | 774.00 | 755.00 | 758.00 | 7,314.97 | 44,926 |
| 2025-06-25 | 775.00 | 775.00 | 767.00 | 772.00 | 7,450.07 | 12,673 |
| 2025-06-24 | 771.00 | 774.00 | 762.00 | 770.00 | 7,430.77 | 28,694 |
| 2025-06-23 | 774.00 | 777.00 | 761.00 | 769.00 | 7,421.12 | 29,750 |
| 2025-06-20 | 779.00 | 780.00 | 772.00 | 777.00 | 7,498.32 | 10,520 |
| 2025-06-19 | 779.00 | 783.00 | 776.00 | 777.00 | 7,498.32 | 15,456 |
| 2025-06-18 | 781.00 | 781.00 | 777.00 | 779.00 | 7,517.62 | 17,389 |
| 2025-06-17 | 787.00 | 788.00 | 776.00 | 781.00 | 7,536.92 | 32,234 |
| 2025-06-16 | 791.00 | 791.00 | 782.00 | 788.00 | 7,604.48 | 47,606 |
| 2025-06-13 | 789.00 | 790.00 | 772.00 | 788.00 | 7,604.48 | 67,521 |
| 2025-06-12 | 790.00 | 792.00 | 783.00 | 789.00 | 7,614.13 | 27,532 |
| 2025-06-11 | 790.00 | 794.00 | 788.00 | 788.00 | 7,604.48 | 18,759 |
| 2025-06-10 | 788.00 | 795.00 | 783.00 | 790.00 | 7,623.78 | 21,802 |
| 2025-06-09 | 777.00 | 792.00 | 777.00 | 790.00 | 7,623.78 | 29,486 |
| 2025-06-05 | 764.00 | 782.00 | 764.00 | 777.00 | 7,498.32 | 22,184 |
| 2025-06-04 | 761.00 | 769.00 | 760.00 | 764.00 | 7,372.87 | 17,326 |
| 2025-06-02 | 763.00 | 769.00 | 762.00 | 764.00 | 7,372.87 | 18,100 |
| 2025-05-30 | 760.00 | 764.00 | 756.00 | 762.00 | 7,353.57 | 23,753 |
| 2025-05-29 | 761.00 | 763.00 | 757.00 | 761.00 | 7,343.92 | 22,843 |
| 2025-05-28 | 762.00 | 765.00 | 754.00 | 759.00 | 7,324.62 | 34,110 |
| 2025-05-27 | 766.00 | 769.00 | 756.00 | 760.00 | 7,334.27 | 31,930 |
| 2025-05-26 | 763.00 | 767.00 | 763.00 | 766.00 | 7,392.17 | 24,033 |
| 2025-05-23 | 767.00 | 771.00 | 762.00 | 767.00 | 7,401.82 | 17,372 |
| 2025-05-22 | 769.00 | 775.00 | 764.00 | 765.00 | 7,382.52 | 20,615 |
| 2025-05-21 | 773.00 | 775.00 | 768.00 | 771.00 | 7,440.42 | 19,543 |
| 2025-05-20 | 778.00 | 778.00 | 770.00 | 771.00 | 7,440.42 | 13,971 |
| 2025-05-19 | 775.00 | 785.00 | 768.00 | 774.00 | 7,469.37 | 21,552 |
| 2025-05-16 | 774.00 | 810.00 | 771.00 | 777.00 | 7,498.32 | 46,382 |
| 2025-05-15 | 772.00 | 778.00 | 770.00 | 773.00 | 7,459.72 | 34,978 |
| 2025-05-14 | 782.00 | 782.00 | 770.00 | 773.00 | 7,459.72 | 43,822 |
| 2025-05-13 | 775.00 | 785.00 | 775.00 | 777.00 | 7,498.32 | 36,715 |
| 2025-05-12 | 773.00 | 780.00 | 770.00 | 777.00 | 7,498.32 | 33,696 |
| 2025-05-09 | 770.00 | 777.00 | 768.00 | 777.00 | 7,498.32 | 30,954 |
| 2025-05-08 | 766.00 | 773.00 | 766.00 | 770.00 | 7,430.77 | 19,782 |
| 2025-05-07 | 763.00 | 772.00 | 760.00 | 767.00 | 7,401.82 | 36,196 |
| 2025-05-02 | 776.00 | 782.00 | 761.00 | 763.00 | 7,363.22 | 85,383 |
| 2025-04-30 | 786.00 | 792.00 | 770.00 | 777.00 | 7,498.32 | 84,700 |
| 2025-04-29 | 800.00 | 805.00 | 783.00 | 785.00 | 7,575.52 | 71,138 |
| 2025-04-28 | 825.00 | 833.00 | 799.00 | 799.00 | 7,710.63 | 87,380 |
| 2025-04-25 | 828.00 | 833.00 | 820.00 | 826.00 | 7,971.19 | 39,021 |
| 2025-04-24 | 834.00 | 838.00 | 825.00 | 826.00 | 7,971.19 | 36,084 |
| 2025-04-23 | 838.00 | 844.00 | 833.00 | 833.00 | 8,038.74 | 44,483 |
| 2025-04-22 | 849.00 | 852.00 | 835.00 | 837.00 | 8,077.34 | 56,256 |
| 2025-04-21 | 865.00 | 868.00 | 840.00 | 851.00 | 8,212.45 | 116,789 |
| 2025-04-18 | 834.00 | 895.00 | 834.00 | 872.00 | 8,415.10 | 293,244 |
| 2025-04-17 | 819.00 | 834.00 | 815.00 | 834.00 | 8,048.39 | 99,791 |
| 2025-04-16 | 838.00 | 845.00 | 825.00 | 825.00 | 7,961.54 | 100,523 |
| 2025-04-15 | 832.00 | 865.00 | 827.00 | 837.00 | 8,077.34 | 127,320 |
| 2025-04-14 | 833.00 | 862.00 | 829.00 | 832.00 | 8,029.09 | 143,874 |
| 2025-04-11 | 891.00 | 903.00 | 844.00 | 845.00 | 8,154.55 | 273,237 |
| 2025-04-10 | 876.00 | 995.00 | 874.00 | 908.00 | 8,762.52 | 599,760 |
| 2025-04-09 | 945.00 | 973.00 | 873.00 | 876.00 | 8,453.71 | 294,272 |
| 2025-04-08 | 1,000.00 | 1,099.00 | 930.00 | 945.00 | 9,119.58 | 1,770,789 |
| 2025-04-07 | 906.00 | 995.00 | 867.00 | 930.00 | 8,974.83 | 1,182,735 |
| 2025-04-04 | 845.00 | 1,008.00 | 811.00 | 948.00 | 9,148.53 | 1,554,484 |
| 2025-04-03 | 811.00 | 915.00 | 807.00 | 845.00 | 8,154.55 | 1,182,431 |
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.