The BORN Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 24,000.00 | 25,200.00 | 23,900.00 | 24,200.00 | 23,651.25 | 44,467 |
| 2026-01-19 | 24,150.00 | 24,150.00 | 23,900.00 | 23,950.00 | 23,406.92 | 22,017 |
| 2026-01-16 | 24,150.00 | 24,200.00 | 24,000.00 | 24,150.00 | 23,602.38 | 21,687 |
| 2026-01-15 | 24,100.00 | 24,200.00 | 24,050.00 | 24,150.00 | 23,602.38 | 13,147 |
| 2026-01-14 | 24,200.00 | 24,200.00 | 24,050.00 | 24,100.00 | 23,553.51 | 16,831 |
| 2026-01-13 | 24,400.00 | 24,400.00 | 24,100.00 | 24,200.00 | 23,651.25 | 16,711 |
| 2026-01-12 | 24,300.00 | 24,300.00 | 24,100.00 | 24,150.00 | 23,602.38 | 18,547 |
| 2026-01-09 | 24,250.00 | 24,450.00 | 24,150.00 | 24,300.00 | 23,748.98 | 17,103 |
| 2026-01-08 | 24,200.00 | 24,450.00 | 24,100.00 | 24,250.00 | 23,700.11 | 25,548 |
| 2026-01-07 | 24,650.00 | 24,850.00 | 24,250.00 | 24,350.00 | 23,797.85 | 26,823 |
| 2026-01-06 | 24,950.00 | 25,050.00 | 24,550.00 | 24,600.00 | 24,042.18 | 23,200 |
| 2026-01-05 | 24,800.00 | 24,900.00 | 24,600.00 | 24,850.00 | 24,286.51 | 40,796 |
| 2026-01-02 | 24,100.00 | 24,400.00 | 24,100.00 | 24,200.00 | 23,651.25 | 21,457 |
| 2025-12-30 | 24,100.00 | 24,400.00 | 24,100.00 | 24,200.00 | 23,651.25 | 16,264 |
| 2025-12-29 | 24,300.00 | 24,400.00 | 24,150.00 | 24,400.00 | 23,846.71 | 12,989 |
| 2025-12-26 | 24,750.00 | 24,750.00 | 24,200.00 | 24,300.00 | 23,748.98 | 32,502 |
| 2025-12-24 | 24,750.00 | 24,750.00 | 24,450.00 | 24,550.00 | 23,993.31 | 21,808 |
| 2025-12-23 | 25,050.00 | 25,150.00 | 24,450.00 | 24,650.00 | 24,091.04 | 35,247 |
| 2025-12-22 | 24,750.00 | 25,200.00 | 24,750.00 | 24,950.00 | 24,384.24 | 27,428 |
| 2025-12-19 | 24,500.00 | 24,700.00 | 24,300.00 | 24,550.00 | 23,993.31 | 16,328 |
| 2025-12-18 | 24,850.00 | 24,850.00 | 24,300.00 | 24,400.00 | 23,846.71 | 36,678 |
| 2025-12-17 | 26,050.00 | 26,250.00 | 24,850.00 | 24,900.00 | 24,335.37 | 78,530 |
| 2025-12-16 | 26,300.00 | 26,550.00 | 25,900.00 | 26,050.00 | 25,459.30 | 34,739 |
| 2025-12-15 | 25,700.00 | 26,550.00 | 25,400.00 | 26,300.00 | 25,703.63 | 61,176 |
| 2025-12-12 | 25,300.00 | 25,700.00 | 25,300.00 | 25,700.00 | 25,117.23 | 15,159 |
| 2025-12-11 | 25,200.00 | 25,550.00 | 25,100.00 | 25,300.00 | 24,726.30 | 12,795 |
| 2025-12-10 | 25,400.00 | 25,400.00 | 25,100.00 | 25,200.00 | 24,628.57 | 6,366 |
| 2025-12-09 | 25,450.00 | 25,500.00 | 25,100.00 | 25,300.00 | 24,726.30 | 23,068 |
| 2025-12-08 | 25,800.00 | 26,000.00 | 25,450.00 | 25,600.00 | 25,019.50 | 14,599 |
| 2025-12-05 | 25,600.00 | 25,950.00 | 25,350.00 | 25,900.00 | 25,312.70 | 15,454 |
| 2025-12-04 | 25,600.00 | 25,800.00 | 25,500.00 | 25,700.00 | 25,117.23 | 9,140 |
| 2025-12-03 | 25,550.00 | 25,750.00 | 25,550.00 | 25,550.00 | 24,970.63 | 7,463 |
| 2025-12-02 | 25,750.00 | 25,750.00 | 25,200.00 | 25,550.00 | 24,970.63 | 10,072 |
| 2025-12-01 | 25,700.00 | 25,950.00 | 25,500.00 | 25,550.00 | 24,970.63 | 13,103 |
| 2025-11-28 | 25,250.00 | 25,950.00 | 25,250.00 | 25,750.00 | 25,166.10 | 21,391 |
| 2025-11-27 | 25,250.00 | 25,550.00 | 25,050.00 | 25,300.00 | 24,726.30 | 13,813 |
| 2025-11-26 | 24,850.00 | 25,200.00 | 24,850.00 | 25,150.00 | 24,579.71 | 12,841 |
| 2025-11-25 | 25,250.00 | 25,500.00 | 24,500.00 | 25,100.00 | 24,530.84 | 20,182 |
| 2025-11-24 | 25,250.00 | 25,650.00 | 25,000.00 | 25,200.00 | 24,628.57 | 15,285 |
| 2025-11-21 | 25,100.00 | 25,650.00 | 25,100.00 | 25,250.00 | 24,677.44 | 21,551 |
| 2025-11-20 | 24,750.00 | 25,800.00 | 24,750.00 | 25,650.00 | 25,068.37 | 20,054 |
| 2025-11-19 | 25,250.00 | 25,500.00 | 24,600.00 | 24,900.00 | 24,335.37 | 32,244 |
| 2025-11-18 | 25,600.00 | 25,850.00 | 25,200.00 | 25,250.00 | 24,677.44 | 17,177 |
| 2025-11-17 | 25,600.00 | 26,000.00 | 25,150.00 | 25,650.00 | 25,068.37 | 20,505 |
| 2025-11-14 | 26,200.00 | 26,500.00 | 25,600.00 | 25,800.00 | 25,214.97 | 35,340 |
| 2025-11-13 | 26,250.00 | 26,600.00 | 26,100.00 | 26,550.00 | 25,947.96 | 34,816 |
| 2025-11-12 | 25,700.00 | 26,350.00 | 25,700.00 | 26,250.00 | 25,654.76 | 34,694 |
| 2025-11-11 | 25,800.00 | 26,050.00 | 25,550.00 | 25,750.00 | 25,166.10 | 48,092 |
| 2025-11-10 | 24,700.00 | 25,650.00 | 24,550.00 | 25,450.00 | 24,872.90 | 59,429 |
| 2025-11-07 | 24,450.00 | 25,300.00 | 24,200.00 | 24,550.00 | 23,993.31 | 25,079 |
| 2025-11-06 | 24,650.00 | 24,725.00 | 24,350.00 | 24,450.00 | 23,895.58 | 18,268 |
| 2025-11-05 | 24,600.00 | 24,700.00 | 23,900.00 | 24,650.00 | 24,091.04 | 35,390 |
| 2025-11-04 | 24,350.00 | 24,700.00 | 24,300.00 | 24,550.00 | 23,993.31 | 13,974 |
| 2025-11-03 | 24,650.00 | 24,700.00 | 24,450.00 | 24,450.00 | 23,895.58 | 17,251 |
| 2025-10-31 | 24,500.00 | 24,700.00 | 24,450.00 | 24,700.00 | 24,139.91 | 15,642 |
| 2025-10-30 | 24,950.00 | 24,950.00 | 24,550.00 | 24,700.00 | 24,139.91 | 28,008 |
| 2025-10-29 | 25,100.00 | 25,150.00 | 24,900.00 | 24,950.00 | 24,384.24 | 18,246 |
| 2025-10-28 | 24,850.00 | 25,200.00 | 24,850.00 | 25,100.00 | 24,530.84 | 24,237 |
| 2025-10-27 | 24,900.00 | 25,000.00 | 24,650.00 | 25,000.00 | 24,433.11 | 40,434 |
| 2025-10-24 | 24,800.00 | 24,950.00 | 24,650.00 | 24,900.00 | 24,335.37 | 13,421 |
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.