The BORN Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 13,980.00 | 14,350.00 | 13,910.00 | 13,930.00 | 13,930.00 | 7,559 |
| 2026-07-16 | 14,520.00 | 14,600.00 | 14,240.00 | 14,400.00 | 14,400.00 | 6,739 |
| 2026-07-15 | 14,530.00 | 14,730.00 | 14,470.00 | 14,520.00 | 14,520.00 | 11,583 |
| 2026-07-14 | 14,790.00 | 14,790.00 | 13,610.00 | 14,530.00 | 14,530.00 | 11,812 |
| 2026-07-13 | 15,600.00 | 16,480.00 | 14,550.00 | 14,600.00 | 14,600.00 | 68,563 |
| 2026-07-10 | 14,350.00 | 14,850.00 | 14,350.00 | 14,620.00 | 14,620.00 | 8,441 |
| 2026-07-09 | 14,390.00 | 14,650.00 | 14,170.00 | 14,390.00 | 14,390.00 | 13,573 |
| 2026-07-08 | 15,000.00 | 15,350.00 | 14,620.00 | 14,650.00 | 14,650.00 | 11,430 |
| 2026-07-07 | 15,400.00 | 15,480.00 | 14,810.00 | 15,120.00 | 15,120.00 | 43,452 |
| 2026-07-06 | 14,700.00 | 14,900.00 | 14,490.00 | 14,710.00 | 14,710.00 | 9,034 |
| 2026-07-03 | 14,460.00 | 14,800.00 | 14,210.00 | 14,770.00 | 14,770.00 | 8,558 |
| 2026-07-02 | 14,550.00 | 15,030.00 | 14,380.00 | 14,460.00 | 14,460.00 | 11,633 |
| 2026-07-01 | 14,640.00 | 15,120.00 | 14,530.00 | 14,930.00 | 14,930.00 | 11,109 |
| 2026-06-30 | 14,700.00 | 14,910.00 | 14,530.00 | 14,660.00 | 14,660.00 | 11,176 |
| 2026-06-29 | 14,000.00 | 14,820.00 | 14,000.00 | 14,780.00 | 14,780.00 | 17,105 |
| 2026-06-26 | 14,390.00 | 14,440.00 | 14,010.00 | 14,140.00 | 14,140.00 | 19,018 |
| 2026-06-25 | 15,030.00 | 15,110.00 | 14,300.00 | 14,400.00 | 14,400.00 | 29,390 |
| 2026-06-24 | 15,800.00 | 16,100.00 | 14,690.00 | 15,540.00 | 15,540.00 | 87,508 |
| 2026-06-23 | 14,820.00 | 15,050.00 | 14,410.00 | 14,430.00 | 14,430.00 | 16,545 |
| 2026-06-22 | 15,090.00 | 15,250.00 | 15,010.00 | 15,060.00 | 15,060.00 | 9,581 |
| 2026-06-19 | 15,400.00 | 15,450.00 | 14,920.00 | 15,100.00 | 15,100.00 | 20,804 |
| 2026-06-18 | 16,000.00 | 16,160.00 | 15,490.00 | 15,520.00 | 15,520.00 | 16,226 |
| 2026-06-17 | 16,060.00 | 16,180.00 | 15,910.00 | 16,010.00 | 16,010.00 | 9,121 |
| 2026-06-16 | 16,370.00 | 16,420.00 | 16,010.00 | 16,120.00 | 16,120.00 | 7,099 |
| 2026-06-15 | 16,280.00 | 16,490.00 | 16,150.00 | 16,230.00 | 16,230.00 | 10,310 |
| 2026-06-12 | 16,400.00 | 16,600.00 | 16,150.00 | 16,150.00 | 16,150.00 | 14,917 |
| 2026-06-11 | 15,520.00 | 16,140.00 | 15,290.00 | 16,040.00 | 16,040.00 | 8,760 |
| 2026-06-10 | 15,780.00 | 16,000.00 | 15,390.00 | 15,700.00 | 15,700.00 | 17,368 |
| 2026-06-09 | 15,590.00 | 16,250.00 | 15,590.00 | 16,000.00 | 16,000.00 | 7,282 |
| 2026-06-08 | 15,820.00 | 15,950.00 | 15,600.00 | 15,630.00 | 15,630.00 | 12,931 |
| 2026-06-05 | 15,880.00 | 16,460.00 | 15,660.00 | 16,370.00 | 16,370.00 | 20,202 |
| 2026-06-04 | 15,940.00 | 16,200.00 | 15,710.00 | 16,010.00 | 16,010.00 | 14,985 |
| 2026-06-02 | 16,300.00 | 16,480.00 | 15,930.00 | 16,340.00 | 16,340.00 | 27,400 |
| 2026-06-01 | 17,290.00 | 17,430.00 | 16,520.00 | 16,520.00 | 16,520.00 | 30,835 |
| 2026-05-29 | 17,470.00 | 17,890.00 | 17,300.00 | 17,340.00 | 17,340.00 | 10,105 |
| 2026-05-28 | 17,600.00 | 17,740.00 | 17,120.00 | 17,330.00 | 17,330.00 | 19,923 |
| 2026-05-27 | 18,030.00 | 18,140.00 | 17,600.00 | 17,630.00 | 17,630.00 | 20,004 |
| 2026-05-26 | 18,620.00 | 18,810.00 | 18,100.00 | 18,100.00 | 18,100.00 | 16,539 |
| 2026-05-22 | 18,100.00 | 18,590.00 | 18,100.00 | 18,580.00 | 18,580.00 | 17,303 |
| 2026-05-21 | 18,170.00 | 18,490.00 | 18,050.00 | 18,050.00 | 18,050.00 | 23,531 |
| 2026-05-20 | 18,510.00 | 18,710.00 | 18,080.00 | 18,100.00 | 18,100.00 | 14,660 |
| 2026-05-19 | 18,340.00 | 18,990.00 | 18,340.00 | 18,500.00 | 18,500.00 | 19,227 |
| 2026-05-18 | 19,030.00 | 19,090.00 | 18,770.00 | 18,900.00 | 18,900.00 | 14,498 |
| 2026-05-15 | 19,280.00 | 19,490.00 | 19,020.00 | 19,150.00 | 19,150.00 | 21,980 |
| 2026-05-14 | 19,120.00 | 19,480.00 | 19,120.00 | 19,240.00 | 19,240.00 | 15,482 |
| 2026-05-13 | 19,540.00 | 19,640.00 | 19,110.00 | 19,300.00 | 19,300.00 | 12,439 |
| 2026-05-12 | 19,720.00 | 19,720.00 | 19,260.00 | 19,410.00 | 19,410.00 | 21,993 |
| 2026-05-11 | 20,050.00 | 20,200.00 | 19,750.00 | 19,800.00 | 19,800.00 | 35,913 |
| 2026-05-08 | 20,150.00 | 20,300.00 | 20,100.00 | 20,200.00 | 20,200.00 | 8,174 |
| 2026-05-07 | 20,500.00 | 20,500.00 | 20,100.00 | 20,250.00 | 20,250.00 | 17,734 |
| 2026-05-06 | 20,700.00 | 20,800.00 | 20,350.00 | 20,450.00 | 20,450.00 | 31,440 |
| 2026-05-04 | 20,900.00 | 21,050.00 | 20,750.00 | 20,850.00 | 20,850.00 | 17,768 |
| 2026-04-30 | 21,200.00 | 21,200.00 | 20,850.00 | 20,900.00 | 20,900.00 | 10,966 |
| 2026-04-29 | 21,150.00 | 21,200.00 | 21,000.00 | 21,100.00 | 21,100.00 | 6,536 |
| 2026-04-28 | 21,050.00 | 21,200.00 | 21,050.00 | 21,050.00 | 21,050.00 | 8,685 |
| 2026-04-27 | 21,150.00 | 21,300.00 | 21,000.00 | 21,100.00 | 21,100.00 | 8,962 |
| 2026-04-24 | 21,000.00 | 21,200.00 | 20,950.00 | 21,150.00 | 21,150.00 | 10,487 |
| 2026-04-23 | 21,050.00 | 21,100.00 | 20,900.00 | 21,050.00 | 21,050.00 | 8,677 |
| 2026-04-22 | 21,100.00 | 21,150.00 | 20,900.00 | 21,050.00 | 21,050.00 | 10,211 |
| 2026-04-21 | 21,200.00 | 21,250.00 | 21,100.00 | 21,100.00 | 21,100.00 | 9,318 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 500.0000 KRW |
| 2025-04-02 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.