The BORN Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 21,250.00 | 21,300.00 | 21,000.00 | 21,150.00 | 21,150.00 | 9,498 |
| 2026-04-17 | 21,350.00 | 21,400.00 | 21,100.00 | 21,250.00 | 21,250.00 | 9,754 |
| 2026-04-16 | 21,150.00 | 21,400.00 | 21,150.00 | 21,250.00 | 21,250.00 | 19,528 |
| 2026-04-15 | 21,250.00 | 21,400.00 | 21,100.00 | 21,150.00 | 21,150.00 | 9,352 |
| 2026-04-14 | 21,100.00 | 21,250.00 | 20,950.00 | 21,150.00 | 21,150.00 | 7,015 |
| 2026-04-13 | 21,000.00 | 21,050.00 | 20,800.00 | 21,000.00 | 21,000.00 | 5,235 |
| 2026-04-10 | 21,000.00 | 21,300.00 | 20,950.00 | 21,100.00 | 21,100.00 | 9,170 |
| 2026-04-09 | 21,000.00 | 21,000.00 | 20,850.00 | 21,000.00 | 21,000.00 | 5,101 |
| 2026-04-08 | 21,200.00 | 21,200.00 | 20,950.00 | 20,950.00 | 20,950.00 | 9,831 |
| 2026-04-07 | 20,850.00 | 21,050.00 | 20,800.00 | 20,850.00 | 20,850.00 | 6,144 |
| 2026-04-06 | 21,200.00 | 21,250.00 | 20,850.00 | 20,850.00 | 20,850.00 | 7,732 |
| 2026-04-03 | 21,600.00 | 21,600.00 | 21,050.00 | 21,250.00 | 21,250.00 | 13,536 |
| 2026-04-02 | 22,000.00 | 22,000.00 | 21,300.00 | 21,350.00 | 21,350.00 | 24,644 |
| 2026-04-01 | 21,750.00 | 22,200.00 | 21,500.00 | 22,050.00 | 21,550.00 | 35,974 |
| 2026-03-31 | 20,850.00 | 21,350.00 | 20,600.00 | 21,150.00 | 20,670.41 | 25,429 |
| 2026-03-30 | 20,850.00 | 20,850.00 | 20,600.00 | 20,800.00 | 20,328.34 | 8,787 |
| 2026-03-27 | 21,000.00 | 21,150.00 | 20,650.00 | 21,050.00 | 20,572.68 | 10,834 |
| 2026-03-26 | 21,200.00 | 21,250.00 | 20,950.00 | 21,150.00 | 20,670.41 | 8,860 |
| 2026-03-25 | 21,000.00 | 21,300.00 | 21,000.00 | 21,200.00 | 20,719.27 | 10,137 |
| 2026-03-24 | 21,000.00 | 21,100.00 | 20,650.00 | 20,900.00 | 20,426.08 | 12,735 |
| 2026-03-23 | 21,050.00 | 21,100.00 | 20,500.00 | 20,650.00 | 20,181.75 | 22,440 |
| 2026-03-20 | 21,400.00 | 21,650.00 | 21,200.00 | 21,350.00 | 20,865.87 | 15,629 |
| 2026-03-19 | 21,500.00 | 21,500.00 | 21,200.00 | 21,250.00 | 20,768.14 | 13,341 |
| 2026-03-18 | 21,700.00 | 21,850.00 | 21,550.00 | 21,600.00 | 21,110.20 | 17,062 |
| 2026-03-17 | 21,700.00 | 21,950.00 | 21,550.00 | 21,600.00 | 21,110.20 | 9,602 |
| 2026-03-16 | 21,800.00 | 22,000.00 | 21,550.00 | 21,550.00 | 21,061.34 | 8,217 |
| 2026-03-13 | 21,650.00 | 22,050.00 | 21,300.00 | 21,850.00 | 21,354.54 | 11,411 |
| 2026-03-12 | 21,950.00 | 22,150.00 | 21,800.00 | 21,900.00 | 21,403.40 | 8,731 |
| 2026-03-11 | 21,300.00 | 22,400.00 | 21,300.00 | 21,950.00 | 21,452.27 | 22,566 |
| 2026-03-10 | 21,250.00 | 21,550.00 | 21,000.00 | 21,250.00 | 20,768.14 | 13,731 |
| 2026-03-09 | 21,750.00 | 21,750.00 | 20,600.00 | 20,950.00 | 20,474.94 | 20,680 |
| 2026-03-06 | 21,600.00 | 22,100.00 | 21,350.00 | 21,700.00 | 21,207.94 | 12,147 |
| 2026-03-05 | 21,400.00 | 21,950.00 | 21,400.00 | 21,800.00 | 21,305.67 | 23,754 |
| 2026-03-04 | 22,000.00 | 22,950.00 | 20,800.00 | 20,800.00 | 20,328.34 | 55,925 |
| 2026-03-03 | 23,350.00 | 23,450.00 | 22,950.00 | 23,000.00 | 22,478.46 | 31,278 |
| 2026-02-27 | 23,950.00 | 23,950.00 | 23,600.00 | 23,650.00 | 23,113.72 | 37,414 |
| 2026-02-26 | 24,100.00 | 24,200.00 | 23,900.00 | 23,950.00 | 23,406.92 | 25,388 |
| 2026-02-25 | 24,400.00 | 24,500.00 | 24,200.00 | 24,200.00 | 23,651.25 | 22,787 |
| 2026-02-24 | 24,700.00 | 24,800.00 | 24,050.00 | 24,400.00 | 23,846.71 | 47,339 |
| 2026-02-23 | 23,900.00 | 24,100.00 | 23,900.00 | 24,000.00 | 23,455.78 | 23,782 |
| 2026-02-20 | 23,900.00 | 23,950.00 | 23,750.00 | 23,850.00 | 23,309.18 | 20,443 |
| 2026-02-19 | 24,050.00 | 24,050.00 | 23,800.00 | 23,850.00 | 23,309.18 | 25,823 |
| 2026-02-13 | 24,100.00 | 24,150.00 | 23,900.00 | 24,000.00 | 23,455.78 | 19,209 |
| 2026-02-12 | 24,250.00 | 24,300.00 | 24,000.00 | 24,150.00 | 23,602.38 | 18,284 |
| 2026-02-11 | 24,200.00 | 24,350.00 | 23,950.00 | 24,200.00 | 23,651.25 | 22,473 |
| 2026-02-10 | 24,000.00 | 24,200.00 | 23,950.00 | 24,150.00 | 23,602.38 | 21,025 |
| 2026-02-09 | 24,000.00 | 24,200.00 | 23,950.00 | 24,000.00 | 23,455.78 | 20,345 |
| 2026-02-06 | 24,000.00 | 24,050.00 | 23,650.00 | 23,950.00 | 23,406.92 | 28,949 |
| 2026-02-05 | 24,050.00 | 24,450.00 | 23,950.00 | 24,150.00 | 23,602.38 | 23,040 |
| 2026-02-04 | 23,950.00 | 24,250.00 | 23,950.00 | 24,250.00 | 23,700.11 | 22,367 |
| 2026-02-03 | 24,000.00 | 24,000.00 | 23,750.00 | 23,900.00 | 23,358.05 | 17,309 |
| 2026-02-02 | 24,200.00 | 24,200.00 | 23,550.00 | 23,650.00 | 23,113.72 | 29,377 |
| 2026-01-30 | 24,400.00 | 24,400.00 | 24,100.00 | 24,200.00 | 23,651.25 | 25,707 |
| 2026-01-29 | 24,400.00 | 24,500.00 | 24,050.00 | 24,400.00 | 23,846.71 | 21,358 |
| 2026-01-28 | 24,200.00 | 24,500.00 | 24,200.00 | 24,400.00 | 23,846.71 | 25,164 |
| 2026-01-27 | 24,350.00 | 24,450.00 | 24,150.00 | 24,250.00 | 23,700.11 | 20,185 |
| 2026-01-26 | 24,150.00 | 24,400.00 | 24,050.00 | 24,150.00 | 23,602.38 | 23,800 |
| 2026-01-23 | 23,950.00 | 24,200.00 | 23,900.00 | 24,100.00 | 23,553.51 | 18,941 |
| 2026-01-22 | 24,250.00 | 24,250.00 | 23,900.00 | 23,900.00 | 23,358.05 | 19,943 |
| 2026-01-21 | 24,000.00 | 24,150.00 | 23,800.00 | 23,900.00 | 23,358.05 | 36,832 |
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.