Korea New Network Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 754.00 | 785.00 | 754.00 | 776.00 | 7,311.21 | 10,238 |
| 2024-10-02 | 765.00 | 765.00 | 758.00 | 760.00 | 7,160.47 | 11,181 |
| 2024-09-30 | 765.00 | 774.00 | 760.00 | 767.00 | 7,226.42 | 8,419 |
| 2024-09-27 | 757.00 | 770.00 | 750.00 | 764.00 | 7,198.15 | 9,551 |
| 2024-09-26 | 730.00 | 802.00 | 724.00 | 762.00 | 7,179.31 | 49,022 |
| 2024-09-25 | 723.00 | 735.00 | 720.00 | 725.00 | 6,830.71 | 19,091 |
| 2024-09-24 | 724.00 | 729.00 | 721.00 | 723.00 | 6,811.87 | 8,741 |
| 2024-09-23 | 722.00 | 730.00 | 722.00 | 722.00 | 6,802.44 | 5,600 |
| 2024-09-20 | 721.00 | 731.00 | 719.00 | 723.00 | 6,811.87 | 12,427 |
| 2024-09-19 | 724.00 | 727.00 | 719.00 | 722.00 | 6,802.44 | 10,547 |
| 2024-09-13 | 726.00 | 728.00 | 722.00 | 724.00 | 6,821.29 | 3,285 |
| 2024-09-12 | 713.00 | 727.00 | 713.00 | 725.00 | 6,830.71 | 4,112 |
| 2024-09-11 | 717.00 | 728.00 | 711.00 | 713.00 | 6,717.65 | 15,294 |
| 2024-09-10 | 736.00 | 746.00 | 714.00 | 721.00 | 6,793.02 | 15,695 |
| 2024-09-09 | 732.00 | 754.00 | 725.00 | 743.00 | 7,000.30 | 9,674 |
| 2024-09-06 | 753.00 | 764.00 | 732.00 | 732.00 | 6,896.66 | 14,092 |
| 2024-09-05 | 753.00 | 764.00 | 736.00 | 760.00 | 7,160.47 | 29,993 |
| 2024-09-04 | 750.00 | 765.00 | 750.00 | 760.00 | 7,160.47 | 41,035 |
| 2024-09-03 | 764.00 | 769.00 | 761.00 | 765.00 | 7,207.58 | 2,567 |
| 2024-09-02 | 760.00 | 767.00 | 760.00 | 765.00 | 7,207.58 | 4,313 |
| 2024-08-30 | 769.00 | 769.00 | 758.00 | 765.00 | 7,207.58 | 6,212 |
| 2024-08-29 | 765.00 | 769.00 | 747.00 | 765.00 | 7,207.58 | 13,765 |
| 2024-08-28 | 752.00 | 766.00 | 748.00 | 760.00 | 7,160.47 | 52,006 |
| 2024-08-27 | 743.00 | 756.00 | 743.00 | 749.00 | 7,056.83 | 5,091 |
| 2024-08-26 | 747.00 | 759.00 | 747.00 | 750.00 | 7,066.25 | 7,857 |
| 2024-08-23 | 753.00 | 762.00 | 750.00 | 750.00 | 7,066.25 | 12,948 |
| 2024-08-22 | 760.00 | 761.00 | 749.00 | 760.00 | 7,160.47 | 31,897 |
| 2024-08-21 | 760.00 | 764.00 | 750.00 | 756.00 | 7,122.78 | 8,563 |
| 2024-08-20 | 756.00 | 760.00 | 750.00 | 760.00 | 7,160.47 | 12,535 |
| 2024-08-19 | 768.00 | 770.00 | 750.00 | 756.00 | 7,122.78 | 32,064 |
| 2024-08-16 | 766.00 | 768.00 | 758.00 | 765.00 | 7,207.58 | 11,614 |
| 2024-08-14 | 760.00 | 766.00 | 759.00 | 763.00 | 7,188.73 | 6,973 |
| 2024-08-13 | 746.00 | 763.00 | 745.00 | 763.00 | 7,188.73 | 62,024 |
| 2024-08-12 | 734.00 | 759.00 | 727.00 | 754.00 | 7,103.94 | 15,795 |
| 2024-08-09 | 716.00 | 735.00 | 716.00 | 735.00 | 6,924.93 | 20,307 |
| 2024-08-08 | 715.00 | 720.00 | 710.00 | 715.00 | 6,736.49 | 14,811 |
| 2024-08-07 | 702.00 | 721.00 | 702.00 | 715.00 | 6,736.49 | 48,117 |
| 2024-08-06 | 678.00 | 722.00 | 678.00 | 702.00 | 6,614.01 | 77,521 |
| 2024-08-05 | 771.00 | 771.00 | 660.00 | 689.00 | 6,491.53 | 128,529 |
| 2024-08-02 | 780.00 | 785.00 | 767.00 | 773.00 | 7,282.95 | 36,023 |
| 2024-08-01 | 782.00 | 786.00 | 778.00 | 785.00 | 7,396.01 | 9,037 |
| 2024-07-31 | 781.00 | 783.00 | 777.00 | 780.00 | 7,348.90 | 8,163 |
| 2024-07-30 | 781.00 | 784.00 | 777.00 | 781.00 | 7,358.32 | 12,883 |
| 2024-07-29 | 784.00 | 786.00 | 779.00 | 783.00 | 7,377.17 | 13,845 |
| 2024-07-26 | 786.00 | 787.00 | 776.00 | 784.00 | 7,386.59 | 21,506 |
| 2024-07-25 | 786.00 | 792.00 | 781.00 | 786.00 | 7,405.43 | 48,246 |
| 2024-07-24 | 790.00 | 794.00 | 787.00 | 791.00 | 7,452.54 | 18,446 |
| 2024-07-23 | 793.00 | 799.00 | 790.00 | 793.00 | 7,471.38 | 12,457 |
| 2024-07-22 | 799.00 | 800.00 | 791.00 | 793.00 | 7,471.38 | 13,277 |
| 2024-07-19 | 796.00 | 800.00 | 794.00 | 799.00 | 7,527.91 | 8,967 |
| 2024-07-18 | 799.00 | 804.00 | 796.00 | 796.00 | 7,499.65 | 10,963 |
| 2024-07-17 | 802.00 | 808.00 | 800.00 | 804.00 | 7,575.02 | 13,061 |
| 2024-07-16 | 805.00 | 812.00 | 799.00 | 804.00 | 7,575.02 | 32,080 |
| 2024-07-15 | 811.00 | 811.00 | 805.00 | 808.00 | 7,612.71 | 8,478 |
| 2024-07-12 | 798.00 | 817.00 | 797.00 | 805.00 | 7,584.44 | 16,704 |
| 2024-07-11 | 796.00 | 814.00 | 796.00 | 803.00 | 7,565.60 | 22,572 |
| 2024-07-10 | 800.00 | 800.00 | 795.00 | 800.00 | 7,537.33 | 9,051 |
| 2024-07-09 | 795.00 | 799.00 | 794.00 | 799.00 | 7,527.91 | 6,822 |
| 2024-07-08 | 795.00 | 799.00 | 794.00 | 795.00 | 7,490.23 | 7,840 |
| 2024-07-05 | 800.00 | 801.00 | 795.00 | 797.00 | 7,509.07 | 25,046 |
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.