The BORN Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 27,600.00 | 27,950.00 | 27,250.00 | 27,350.00 | 26,729.82 | 35,481 |
| 2025-07-23 | 27,750.00 | 27,800.00 | 27,450.00 | 27,650.00 | 27,023.02 | 21,069 |
| 2025-07-22 | 27,850.00 | 27,950.00 | 27,550.00 | 27,650.00 | 27,023.02 | 25,726 |
| 2025-07-21 | 27,800.00 | 27,850.00 | 27,600.00 | 27,600.00 | 26,974.15 | 17,734 |
| 2025-07-18 | 27,700.00 | 27,900.00 | 27,650.00 | 27,800.00 | 27,169.61 | 18,479 |
| 2025-07-17 | 27,950.00 | 27,950.00 | 27,550.00 | 27,750.00 | 27,120.75 | 22,359 |
| 2025-07-16 | 28,150.00 | 28,150.00 | 27,800.00 | 27,800.00 | 27,169.61 | 28,034 |
| 2025-07-15 | 28,500.00 | 28,650.00 | 28,050.00 | 28,200.00 | 27,560.54 | 40,047 |
| 2025-07-14 | 28,300.00 | 28,650.00 | 28,150.00 | 28,550.00 | 27,902.61 | 37,093 |
| 2025-07-11 | 28,550.00 | 28,800.00 | 28,150.00 | 28,300.00 | 27,658.28 | 29,980 |
| 2025-07-10 | 28,250.00 | 28,550.00 | 28,100.00 | 28,450.00 | 27,804.88 | 34,072 |
| 2025-07-09 | 28,300.00 | 28,350.00 | 28,000.00 | 28,050.00 | 27,413.95 | 22,692 |
| 2025-07-08 | 28,150.00 | 28,450.00 | 28,000.00 | 28,250.00 | 27,609.41 | 25,438 |
| 2025-07-07 | 28,600.00 | 28,600.00 | 28,000.00 | 28,000.00 | 27,365.08 | 26,194 |
| 2025-07-04 | 28,650.00 | 28,800.00 | 28,250.00 | 28,550.00 | 27,902.61 | 67,595 |
| 2025-07-03 | 28,300.00 | 28,650.00 | 28,200.00 | 28,500.00 | 27,853.74 | 45,286 |
| 2025-07-02 | 28,050.00 | 28,200.00 | 27,850.00 | 28,100.00 | 27,462.81 | 39,934 |
| 2025-07-01 | 27,350.00 | 28,100.00 | 27,350.00 | 28,050.00 | 27,413.95 | 50,972 |
| 2025-06-30 | 27,500.00 | 27,650.00 | 27,250.00 | 27,300.00 | 26,680.95 | 31,534 |
| 2025-06-27 | 27,850.00 | 27,900.00 | 27,400.00 | 27,450.00 | 26,827.55 | 24,843 |
| 2025-06-26 | 28,350.00 | 28,350.00 | 27,500.00 | 27,700.00 | 27,071.88 | 57,260 |
| 2025-06-25 | 28,600.00 | 28,600.00 | 28,200.00 | 28,250.00 | 27,609.41 | 35,372 |
| 2025-06-24 | 28,400.00 | 29,150.00 | 28,200.00 | 28,550.00 | 27,902.61 | 60,830 |
| 2025-06-23 | 29,000.00 | 29,000.00 | 28,150.00 | 28,300.00 | 27,658.28 | 76,274 |
| 2025-06-20 | 28,800.00 | 29,700.00 | 28,550.00 | 29,200.00 | 28,537.87 | 120,095 |
| 2025-06-19 | 28,500.00 | 28,800.00 | 28,200.00 | 28,450.00 | 27,804.88 | 34,707 |
| 2025-06-18 | 28,250.00 | 28,550.00 | 28,150.00 | 28,250.00 | 27,609.41 | 41,909 |
| 2025-06-17 | 28,650.00 | 28,650.00 | 28,150.00 | 28,400.00 | 27,756.01 | 48,679 |
| 2025-06-16 | 28,150.00 | 29,100.00 | 28,050.00 | 28,300.00 | 27,658.28 | 53,374 |
| 2025-06-13 | 28,900.00 | 28,950.00 | 28,050.00 | 28,550.00 | 27,902.61 | 53,773 |
| 2025-06-12 | 28,900.00 | 29,250.00 | 28,750.00 | 28,750.00 | 28,098.07 | 53,076 |
| 2025-06-11 | 29,100.00 | 29,250.00 | 28,700.00 | 28,900.00 | 28,244.67 | 44,734 |
| 2025-06-10 | 30,050.00 | 30,050.00 | 28,650.00 | 28,700.00 | 28,049.21 | 101,771 |
| 2025-06-09 | 27,800.00 | 29,600.00 | 27,550.00 | 29,600.00 | 28,928.80 | 286,415 |
| 2025-06-05 | 27,100.00 | 27,400.00 | 26,800.00 | 27,250.00 | 26,632.09 | 62,042 |
| 2025-06-04 | 26,750.00 | 27,200.00 | 26,550.00 | 26,900.00 | 26,290.02 | 45,888 |
| 2025-06-02 | 25,750.00 | 26,450.00 | 25,600.00 | 26,350.00 | 25,752.49 | 38,149 |
| 2025-05-30 | 25,900.00 | 26,000.00 | 25,500.00 | 25,700.00 | 25,117.23 | 35,365 |
| 2025-05-29 | 26,100.00 | 26,100.00 | 25,800.00 | 25,850.00 | 25,263.83 | 19,014 |
| 2025-05-28 | 25,650.00 | 26,000.00 | 25,550.00 | 25,800.00 | 25,214.97 | 49,466 |
| 2025-05-27 | 25,600.00 | 25,600.00 | 25,300.00 | 25,400.00 | 24,824.04 | 27,344 |
| 2025-05-26 | 26,150.00 | 26,150.00 | 25,500.00 | 25,600.00 | 25,019.50 | 73,971 |
| 2025-05-23 | 26,500.00 | 26,650.00 | 26,000.00 | 26,150.00 | 25,557.03 | 40,733 |
| 2025-05-22 | 26,700.00 | 26,750.00 | 26,400.00 | 26,550.00 | 25,947.96 | 33,735 |
| 2025-05-21 | 26,750.00 | 27,000.00 | 26,600.00 | 26,800.00 | 26,192.29 | 29,809 |
| 2025-05-20 | 26,650.00 | 26,850.00 | 26,300.00 | 26,700.00 | 26,094.56 | 27,494 |
| 2025-05-19 | 26,700.00 | 26,900.00 | 26,300.00 | 26,450.00 | 25,850.23 | 50,111 |
| 2025-05-16 | 28,050.00 | 28,050.00 | 27,100.00 | 27,100.00 | 26,485.49 | 38,285 |
| 2025-05-15 | 28,100.00 | 28,250.00 | 27,550.00 | 27,650.00 | 27,023.02 | 53,485 |
| 2025-05-14 | 27,050.00 | 28,050.00 | 26,800.00 | 27,850.00 | 27,218.48 | 93,617 |
| 2025-05-13 | 26,750.00 | 27,650.00 | 26,600.00 | 27,100.00 | 26,485.49 | 79,900 |
| 2025-05-12 | 26,250.00 | 26,650.00 | 26,100.00 | 26,600.00 | 25,996.83 | 87,238 |
| 2025-05-09 | 26,750.00 | 26,750.00 | 26,100.00 | 26,150.00 | 25,557.03 | 88,188 |
| 2025-05-08 | 26,800.00 | 27,000.00 | 26,500.00 | 26,750.00 | 26,143.42 | 114,504 |
| 2025-05-07 | 27,200.00 | 27,450.00 | 26,100.00 | 26,400.00 | 25,801.36 | 189,152 |
| 2025-05-02 | 27,200.00 | 27,200.00 | 26,800.00 | 26,950.00 | 26,338.89 | 33,160 |
| 2025-04-30 | 27,650.00 | 27,950.00 | 27,250.00 | 27,300.00 | 26,680.95 | 32,287 |
| 2025-04-29 | 27,500.00 | 27,650.00 | 27,450.00 | 27,650.00 | 27,023.02 | 18,388 |
| 2025-04-28 | 27,750.00 | 27,800.00 | 27,500.00 | 27,500.00 | 26,876.42 | 26,972 |
| 2025-04-25 | 27,850.00 | 27,950.00 | 27,750.00 | 27,750.00 | 27,120.75 | 18,907 |
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.