Korea New Network Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 796.00 | 814.00 | 792.00 | 810.00 | 7,816.78 | 33,088 |
| 2024-12-30 | 787.00 | 799.00 | 782.00 | 796.00 | 7,681.68 | 18,466 |
| 2024-12-27 | 843.00 | 843.00 | 768.00 | 788.00 | 7,604.48 | 141,907 |
| 2024-12-26 | 857.00 | 857.00 | 840.00 | 844.00 | 7,951.89 | 51,022 |
| 2024-12-24 | 861.00 | 867.00 | 851.00 | 851.00 | 8,017.84 | 83,220 |
| 2024-12-23 | 865.00 | 876.00 | 848.00 | 859.00 | 8,093.21 | 152,922 |
| 2024-12-20 | 871.00 | 883.00 | 849.00 | 855.00 | 8,055.53 | 120,200 |
| 2024-12-19 | 879.00 | 928.00 | 863.00 | 887.00 | 8,357.02 | 350,162 |
| 2024-12-18 | 912.00 | 929.00 | 833.00 | 863.00 | 8,130.90 | 375,632 |
| 2024-12-17 | 911.00 | 960.00 | 882.00 | 916.00 | 8,630.25 | 352,859 |
| 2024-12-16 | 950.00 | 953.00 | 906.00 | 911.00 | 8,583.14 | 283,700 |
| 2024-12-13 | 883.00 | 905.00 | 860.00 | 900.00 | 8,479.50 | 74,690 |
| 2024-12-12 | 885.00 | 925.00 | 870.00 | 891.00 | 8,394.71 | 215,495 |
| 2024-12-11 | 860.00 | 908.00 | 845.00 | 906.00 | 8,536.03 | 245,541 |
| 2024-12-10 | 875.00 | 893.00 | 831.00 | 860.00 | 8,102.63 | 281,595 |
| 2024-12-09 | 798.00 | 899.00 | 798.00 | 884.00 | 8,328.75 | 931,887 |
| 2024-12-06 | 767.00 | 820.00 | 761.00 | 796.00 | 7,499.65 | 198,973 |
| 2024-12-05 | 790.00 | 806.00 | 770.00 | 773.00 | 7,282.95 | 107,800 |
| 2024-12-04 | 756.00 | 895.00 | 755.00 | 790.00 | 7,443.12 | 803,827 |
| 2024-12-03 | 767.00 | 771.00 | 762.00 | 762.00 | 7,179.31 | 7,942 |
| 2024-12-02 | 771.00 | 773.00 | 757.00 | 764.00 | 7,198.15 | 8,122 |
| 2024-11-29 | 775.00 | 776.00 | 767.00 | 771.00 | 7,264.11 | 8,558 |
| 2024-11-28 | 777.00 | 780.00 | 763.00 | 775.00 | 7,301.79 | 23,270 |
| 2024-11-27 | 788.00 | 788.00 | 774.00 | 777.00 | 7,320.64 | 9,455 |
| 2024-11-26 | 782.00 | 786.00 | 777.00 | 781.00 | 7,358.32 | 6,424 |
| 2024-11-25 | 787.00 | 791.00 | 745.00 | 782.00 | 7,367.74 | 24,057 |
| 2024-11-22 | 785.00 | 795.00 | 773.00 | 787.00 | 7,414.85 | 22,444 |
| 2024-11-21 | 790.00 | 839.00 | 784.00 | 792.00 | 7,461.96 | 55,265 |
| 2024-11-20 | 772.00 | 783.00 | 769.00 | 778.00 | 7,330.06 | 2,501 |
| 2024-11-19 | 776.00 | 785.00 | 766.00 | 772.00 | 7,273.53 | 13,733 |
| 2024-11-18 | 749.00 | 790.00 | 747.00 | 776.00 | 7,311.21 | 15,752 |
| 2024-11-15 | 714.00 | 750.00 | 714.00 | 749.00 | 7,056.83 | 10,885 |
| 2024-11-14 | 718.00 | 736.00 | 714.00 | 723.00 | 6,811.87 | 12,669 |
| 2024-11-13 | 737.00 | 753.00 | 718.00 | 726.00 | 6,840.13 | 14,789 |
| 2024-11-12 | 785.00 | 785.00 | 740.00 | 743.00 | 7,000.30 | 32,282 |
| 2024-11-11 | 808.00 | 815.00 | 777.00 | 780.00 | 7,348.90 | 14,155 |
| 2024-11-08 | 810.00 | 815.00 | 803.00 | 809.00 | 7,622.13 | 5,967 |
| 2024-11-07 | 795.00 | 817.00 | 788.00 | 811.00 | 7,640.97 | 12,231 |
| 2024-11-06 | 803.00 | 810.00 | 795.00 | 802.00 | 7,556.18 | 10,628 |
| 2024-11-05 | 808.00 | 819.00 | 804.00 | 805.00 | 7,584.44 | 6,916 |
| 2024-11-04 | 816.00 | 818.00 | 805.00 | 813.00 | 7,659.82 | 14,832 |
| 2024-11-01 | 821.00 | 827.00 | 814.00 | 817.00 | 7,697.50 | 11,470 |
| 2024-10-31 | 814.00 | 843.00 | 811.00 | 829.00 | 7,810.56 | 22,739 |
| 2024-10-30 | 802.00 | 824.00 | 793.00 | 823.00 | 7,754.03 | 29,732 |
| 2024-10-29 | 796.00 | 802.00 | 788.00 | 799.00 | 7,527.91 | 14,734 |
| 2024-10-28 | 795.00 | 805.00 | 787.00 | 800.00 | 7,537.33 | 14,755 |
| 2024-10-25 | 768.00 | 816.00 | 766.00 | 789.00 | 7,433.70 | 82,427 |
| 2024-10-24 | 760.00 | 767.00 | 757.00 | 758.00 | 7,141.62 | 11,777 |
| 2024-10-23 | 761.00 | 766.00 | 757.00 | 764.00 | 7,198.15 | 8,551 |
| 2024-10-22 | 775.00 | 778.00 | 758.00 | 764.00 | 7,198.15 | 8,902 |
| 2024-10-21 | 769.00 | 778.00 | 769.00 | 774.00 | 7,292.37 | 7,144 |
| 2024-10-18 | 766.00 | 774.00 | 766.00 | 768.00 | 7,235.84 | 4,468 |
| 2024-10-17 | 771.00 | 776.00 | 770.00 | 773.00 | 7,282.95 | 3,575 |
| 2024-10-16 | 771.00 | 779.00 | 763.00 | 771.00 | 7,264.11 | 11,952 |
| 2024-10-15 | 768.00 | 776.00 | 765.00 | 772.00 | 7,273.53 | 7,610 |
| 2024-10-14 | 772.00 | 773.00 | 765.00 | 769.00 | 7,245.26 | 5,950 |
| 2024-10-11 | 759.00 | 774.00 | 759.00 | 766.00 | 7,217.00 | 7,823 |
| 2024-10-10 | 772.00 | 772.00 | 767.00 | 767.00 | 7,226.42 | 4,678 |
| 2024-10-08 | 765.00 | 781.00 | 765.00 | 771.00 | 7,264.11 | 6,416 |
| 2024-10-07 | 776.00 | 780.00 | 765.00 | 774.00 | 7,292.37 | 7,251 |
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.