Korea New Network Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 764.00 | 810.00 | 762.00 | 800.00 | 7,720.28 | 37,851 |
| 2025-04-01 | 748.00 | 785.00 | 748.00 | 771.00 | 7,440.42 | 34,227 |
| 2025-03-31 | 758.00 | 758.00 | 746.00 | 754.00 | 7,276.36 | 77,338 |
| 2025-03-28 | 762.00 | 775.00 | 751.00 | 758.00 | 7,314.97 | 16,548 |
| 2025-03-27 | 754.00 | 773.00 | 752.00 | 762.00 | 7,353.57 | 25,582 |
| 2025-03-26 | 765.00 | 765.00 | 752.00 | 754.00 | 7,276.36 | 20,487 |
| 2025-03-25 | 762.00 | 771.00 | 756.00 | 760.00 | 7,334.27 | 16,795 |
| 2025-03-24 | 771.00 | 771.00 | 760.00 | 764.00 | 7,372.87 | 14,244 |
| 2025-03-21 | 769.00 | 773.00 | 766.00 | 770.00 | 7,430.77 | 9,896 |
| 2025-03-20 | 775.00 | 778.00 | 771.00 | 771.00 | 7,440.42 | 11,410 |
| 2025-03-19 | 772.00 | 781.00 | 771.00 | 775.00 | 7,479.02 | 14,987 |
| 2025-03-18 | 774.00 | 786.00 | 772.00 | 777.00 | 7,498.32 | 13,088 |
| 2025-03-17 | 776.00 | 785.00 | 750.00 | 781.00 | 7,536.92 | 12,727 |
| 2025-03-14 | 782.00 | 782.00 | 774.00 | 775.00 | 7,479.02 | 11,465 |
| 2025-03-13 | 782.00 | 788.00 | 776.00 | 776.00 | 7,488.67 | 21,101 |
| 2025-03-12 | 783.00 | 788.00 | 780.00 | 785.00 | 7,575.52 | 28,017 |
| 2025-03-11 | 782.00 | 789.00 | 780.00 | 783.00 | 7,556.22 | 51,784 |
| 2025-03-10 | 782.00 | 803.00 | 779.00 | 795.00 | 7,672.03 | 65,168 |
| 2025-03-07 | 797.00 | 801.00 | 790.00 | 795.00 | 7,672.03 | 17,343 |
| 2025-03-06 | 790.00 | 797.00 | 783.00 | 792.00 | 7,643.08 | 31,033 |
| 2025-03-05 | 779.00 | 786.00 | 778.00 | 784.00 | 7,565.87 | 16,003 |
| 2025-03-04 | 790.00 | 800.00 | 781.00 | 781.00 | 7,536.92 | 22,897 |
| 2025-02-28 | 798.00 | 804.00 | 794.00 | 794.00 | 7,662.38 | 24,967 |
| 2025-02-27 | 814.00 | 814.00 | 803.00 | 808.00 | 7,797.48 | 10,697 |
| 2025-02-26 | 809.00 | 815.00 | 804.00 | 810.00 | 7,816.78 | 17,387 |
| 2025-02-25 | 807.00 | 817.00 | 807.00 | 812.00 | 7,836.08 | 18,399 |
| 2025-02-24 | 797.00 | 819.00 | 797.00 | 810.00 | 7,816.78 | 24,501 |
| 2025-02-21 | 787.00 | 809.00 | 787.00 | 803.00 | 7,749.23 | 17,283 |
| 2025-02-20 | 792.00 | 800.00 | 787.00 | 790.00 | 7,623.78 | 15,877 |
| 2025-02-19 | 799.00 | 799.00 | 790.00 | 793.00 | 7,652.73 | 13,252 |
| 2025-02-18 | 791.00 | 795.00 | 788.00 | 793.00 | 7,652.73 | 12,994 |
| 2025-02-17 | 790.00 | 800.00 | 790.00 | 792.00 | 7,643.08 | 14,755 |
| 2025-02-14 | 787.00 | 797.00 | 785.00 | 795.00 | 7,672.03 | 8,741 |
| 2025-02-13 | 777.00 | 798.00 | 777.00 | 794.00 | 7,662.38 | 24,409 |
| 2025-02-12 | 777.00 | 781.00 | 769.00 | 778.00 | 7,507.97 | 27,114 |
| 2025-02-11 | 777.00 | 780.00 | 771.00 | 777.00 | 7,498.32 | 15,308 |
| 2025-02-10 | 778.00 | 780.00 | 765.00 | 772.00 | 7,450.07 | 18,397 |
| 2025-02-07 | 787.00 | 794.00 | 772.00 | 779.00 | 7,517.62 | 21,711 |
| 2025-02-06 | 799.00 | 799.00 | 784.00 | 788.00 | 7,604.48 | 12,739 |
| 2025-02-05 | 784.00 | 800.00 | 781.00 | 791.00 | 7,633.43 | 11,796 |
| 2025-02-04 | 773.00 | 794.00 | 769.00 | 791.00 | 7,633.43 | 26,726 |
| 2025-02-03 | 784.00 | 790.00 | 765.00 | 773.00 | 7,459.72 | 41,336 |
| 2025-01-31 | 810.00 | 815.00 | 788.00 | 796.00 | 7,681.68 | 27,586 |
| 2025-01-24 | 816.00 | 817.00 | 795.00 | 810.00 | 7,816.78 | 38,556 |
| 2025-01-23 | 830.00 | 839.00 | 810.00 | 816.00 | 7,874.69 | 32,717 |
| 2025-01-22 | 826.00 | 850.00 | 820.00 | 829.00 | 8,000.14 | 88,938 |
| 2025-01-21 | 816.00 | 841.00 | 816.00 | 820.00 | 7,913.29 | 41,044 |
| 2025-01-20 | 815.00 | 835.00 | 814.00 | 816.00 | 7,874.69 | 35,494 |
| 2025-01-17 | 818.00 | 820.00 | 809.00 | 816.00 | 7,874.69 | 19,561 |
| 2025-01-16 | 813.00 | 821.00 | 808.00 | 813.00 | 7,845.73 | 13,197 |
| 2025-01-15 | 807.00 | 824.00 | 801.00 | 813.00 | 7,845.73 | 45,838 |
| 2025-01-14 | 789.00 | 817.00 | 782.00 | 807.00 | 7,787.83 | 42,732 |
| 2025-01-13 | 795.00 | 800.00 | 788.00 | 789.00 | 7,614.13 | 24,491 |
| 2025-01-10 | 798.00 | 808.00 | 795.00 | 795.00 | 7,672.03 | 24,762 |
| 2025-01-09 | 809.00 | 813.00 | 789.00 | 791.00 | 7,633.43 | 46,650 |
| 2025-01-08 | 812.00 | 816.00 | 808.00 | 809.00 | 7,807.13 | 17,626 |
| 2025-01-07 | 811.00 | 821.00 | 811.00 | 812.00 | 7,836.08 | 58,675 |
| 2025-01-06 | 831.00 | 841.00 | 820.00 | 821.00 | 7,922.94 | 35,420 |
| 2025-01-03 | 810.00 | 834.00 | 810.00 | 827.00 | 7,980.84 | 29,761 |
| 2025-01-02 | 796.00 | 814.00 | 792.00 | 810.00 | 7,816.78 | 33,088 |
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.