The BORN Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 24,800.00 | 24,950.00 | 24,650.00 | 24,900.00 | 24,335.37 | 13,421 |
| 2025-10-23 | 24,850.00 | 24,900.00 | 24,650.00 | 24,750.00 | 24,188.78 | 27,829 |
| 2025-10-22 | 25,100.00 | 25,150.00 | 24,800.00 | 25,000.00 | 24,433.11 | 22,500 |
| 2025-10-21 | 24,750.00 | 25,400.00 | 24,750.00 | 25,000.00 | 24,433.11 | 29,642 |
| 2025-10-20 | 25,000.00 | 25,100.00 | 24,700.00 | 25,000.00 | 24,433.11 | 19,772 |
| 2025-10-17 | 25,350.00 | 25,700.00 | 25,050.00 | 25,100.00 | 24,530.84 | 23,582 |
| 2025-10-16 | 25,500.00 | 25,750.00 | 25,450.00 | 25,600.00 | 25,019.50 | 21,711 |
| 2025-10-15 | 25,150.00 | 25,650.00 | 25,150.00 | 25,650.00 | 25,068.37 | 10,942 |
| 2025-10-14 | 25,450.00 | 25,650.00 | 25,100.00 | 25,150.00 | 24,579.71 | 15,644 |
| 2025-10-13 | 24,800.00 | 25,750.00 | 24,800.00 | 25,500.00 | 24,921.77 | 13,968 |
| 2025-10-10 | 25,700.00 | 25,950.00 | 25,400.00 | 25,550.00 | 24,970.63 | 16,363 |
| 2025-10-02 | 25,650.00 | 25,750.00 | 25,600.00 | 25,650.00 | 25,068.37 | 10,112 |
| 2025-10-01 | 25,550.00 | 25,800.00 | 25,500.00 | 25,600.00 | 25,019.50 | 7,274 |
| 2025-09-30 | 25,800.00 | 26,200.00 | 25,500.00 | 25,550.00 | 24,970.63 | 12,478 |
| 2025-09-29 | 25,800.00 | 26,000.00 | 25,700.00 | 25,950.00 | 25,361.56 | 14,951 |
| 2025-09-26 | 26,350.00 | 26,400.00 | 25,850.00 | 26,000.00 | 25,410.43 | 20,009 |
| 2025-09-25 | 26,100.00 | 26,550.00 | 25,950.00 | 26,350.00 | 25,752.49 | 21,440 |
| 2025-09-24 | 26,800.00 | 26,800.00 | 26,200.00 | 26,300.00 | 25,703.63 | 26,478 |
| 2025-09-23 | 26,700.00 | 27,000.00 | 26,500.00 | 26,850.00 | 26,241.16 | 25,096 |
| 2025-09-22 | 26,500.00 | 26,750.00 | 26,250.00 | 26,650.00 | 26,045.69 | 25,714 |
| 2025-09-19 | 26,300.00 | 26,550.00 | 26,300.00 | 26,500.00 | 25,899.09 | 19,792 |
| 2025-09-18 | 26,150.00 | 26,550.00 | 26,100.00 | 26,300.00 | 25,703.63 | 24,509 |
| 2025-09-17 | 25,900.00 | 26,150.00 | 25,900.00 | 26,100.00 | 25,508.16 | 11,434 |
| 2025-09-16 | 26,150.00 | 26,150.00 | 25,900.00 | 25,900.00 | 25,312.70 | 16,999 |
| 2025-09-15 | 26,100.00 | 26,200.00 | 25,900.00 | 26,100.00 | 25,508.16 | 16,120 |
| 2025-09-12 | 26,050.00 | 26,200.00 | 25,850.00 | 26,150.00 | 25,557.03 | 22,040 |
| 2025-09-11 | 25,850.00 | 25,850.00 | 25,600.00 | 25,850.00 | 25,263.83 | 14,074 |
| 2025-09-10 | 25,700.00 | 25,850.00 | 25,700.00 | 25,800.00 | 25,214.97 | 22,026 |
| 2025-09-09 | 25,450.00 | 25,700.00 | 25,350.00 | 25,700.00 | 25,117.23 | 16,395 |
| 2025-09-08 | 25,400.00 | 25,600.00 | 25,250.00 | 25,500.00 | 24,921.77 | 27,691 |
| 2025-09-05 | 26,000.00 | 26,100.00 | 25,550.00 | 25,550.00 | 24,970.63 | 28,172 |
| 2025-09-04 | 26,650.00 | 26,700.00 | 25,750.00 | 25,850.00 | 25,263.83 | 54,700 |
| 2025-09-03 | 24,500.00 | 28,850.00 | 24,300.00 | 26,200.00 | 25,605.90 | 485,828 |
| 2025-09-02 | 24,300.00 | 24,400.00 | 23,800.00 | 24,200.00 | 23,651.25 | 11,949 |
| 2025-09-01 | 24,200.00 | 24,300.00 | 23,750.00 | 23,800.00 | 23,260.32 | 22,954 |
| 2025-08-29 | 24,950.00 | 25,000.00 | 24,300.00 | 24,400.00 | 23,846.71 | 35,809 |
| 2025-08-28 | 24,900.00 | 25,100.00 | 24,850.00 | 24,950.00 | 24,384.24 | 14,231 |
| 2025-08-27 | 24,950.00 | 25,100.00 | 24,800.00 | 24,850.00 | 24,286.51 | 24,590 |
| 2025-08-26 | 25,200.00 | 25,200.00 | 24,900.00 | 25,000.00 | 24,433.11 | 9,308 |
| 2025-08-25 | 25,300.00 | 25,300.00 | 25,000.00 | 25,050.00 | 24,481.97 | 14,789 |
| 2025-08-22 | 25,100.00 | 25,300.00 | 24,900.00 | 24,950.00 | 24,384.24 | 12,038 |
| 2025-08-21 | 25,100.00 | 25,150.00 | 24,950.00 | 24,950.00 | 24,384.24 | 13,335 |
| 2025-08-20 | 25,300.00 | 25,350.00 | 24,850.00 | 25,100.00 | 24,530.84 | 29,740 |
| 2025-08-19 | 25,500.00 | 25,650.00 | 25,350.00 | 25,500.00 | 24,921.77 | 20,710 |
| 2025-08-18 | 25,900.00 | 26,050.00 | 25,400.00 | 25,500.00 | 24,921.77 | 46,920 |
| 2025-08-14 | 26,450.00 | 26,500.00 | 26,300.00 | 26,400.00 | 25,801.36 | 11,850 |
| 2025-08-13 | 27,000.00 | 27,000.00 | 26,250.00 | 26,400.00 | 25,801.36 | 20,005 |
| 2025-08-12 | 26,900.00 | 27,300.00 | 26,600.00 | 26,650.00 | 26,045.69 | 25,256 |
| 2025-08-11 | 26,650.00 | 27,000.00 | 26,650.00 | 26,950.00 | 26,338.89 | 18,892 |
| 2025-08-08 | 26,700.00 | 26,900.00 | 26,500.00 | 26,650.00 | 26,045.69 | 12,157 |
| 2025-08-07 | 26,800.00 | 26,800.00 | 26,450.00 | 26,650.00 | 26,045.69 | 18,019 |
| 2025-08-06 | 26,200.00 | 26,350.00 | 26,050.00 | 26,350.00 | 25,752.49 | 12,972 |
| 2025-08-05 | 26,200.00 | 26,450.00 | 26,050.00 | 26,200.00 | 25,605.90 | 26,461 |
| 2025-08-04 | 26,000.00 | 26,250.00 | 25,850.00 | 26,100.00 | 25,508.16 | 12,223 |
| 2025-08-01 | 26,550.00 | 26,550.00 | 26,000.00 | 26,200.00 | 25,605.90 | 38,412 |
| 2025-07-31 | 27,000.00 | 27,000.00 | 26,550.00 | 26,650.00 | 26,045.69 | 25,348 |
| 2025-07-30 | 26,600.00 | 27,150.00 | 26,600.00 | 26,750.00 | 26,143.42 | 13,876 |
| 2025-07-29 | 27,100.00 | 27,100.00 | 26,650.00 | 26,900.00 | 26,290.02 | 17,947 |
| 2025-07-28 | 27,200.00 | 27,250.00 | 26,800.00 | 26,950.00 | 26,338.89 | 33,475 |
| 2025-07-25 | 27,400.00 | 27,500.00 | 27,150.00 | 27,250.00 | 26,632.09 | 20,185 |
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.