The BORN Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 28,150.00 | 28,200.00 | 27,800.00 | 27,800.00 | 27,169.61 | 13,137 |
| 2025-04-23 | 27,950.00 | 28,200.00 | 27,800.00 | 28,150.00 | 27,511.68 | 28,097 |
| 2025-04-22 | 27,700.00 | 28,100.00 | 27,650.00 | 27,800.00 | 27,169.61 | 20,952 |
| 2025-04-21 | 28,100.00 | 28,350.00 | 27,850.00 | 28,000.00 | 27,365.08 | 18,304 |
| 2025-04-18 | 28,150.00 | 28,200.00 | 27,900.00 | 28,150.00 | 27,511.68 | 12,395 |
| 2025-04-17 | 28,600.00 | 28,700.00 | 27,850.00 | 28,100.00 | 27,462.81 | 51,673 |
| 2025-04-16 | 28,450.00 | 28,850.00 | 28,000.00 | 28,800.00 | 28,146.94 | 53,442 |
| 2025-04-15 | 27,500.00 | 28,300.00 | 27,500.00 | 28,000.00 | 27,365.08 | 28,550 |
| 2025-04-14 | 27,500.00 | 27,650.00 | 27,250.00 | 27,450.00 | 26,827.55 | 19,907 |
| 2025-04-11 | 26,950.00 | 27,550.00 | 26,950.00 | 27,400.00 | 26,778.68 | 22,848 |
| 2025-04-10 | 27,550.00 | 27,650.00 | 27,150.00 | 27,400.00 | 26,778.68 | 36,625 |
| 2025-04-09 | 26,400.00 | 27,000.00 | 26,100.00 | 26,700.00 | 26,094.56 | 29,844 |
| 2025-04-08 | 27,400.00 | 27,800.00 | 26,650.00 | 26,650.00 | 26,045.69 | 65,156 |
| 2025-04-07 | 28,000.00 | 28,250.00 | 26,900.00 | 27,300.00 | 26,680.95 | 51,016 |
| 2025-04-04 | 28,150.00 | 28,850.00 | 28,100.00 | 28,600.00 | 27,951.47 | 55,206 |
| 2025-04-03 | 28,650.00 | 29,000.00 | 28,400.00 | 28,700.00 | 28,049.21 | 45,676 |
| 2025-04-02 | 29,200.00 | 29,250.00 | 28,450.00 | 28,600.00 | 27,951.47 | 57,102 |
| 2025-04-01 | 29,400.00 | 29,550.00 | 28,350.00 | 29,200.00 | 28,244.67 | 96,059 |
| 2025-03-31 | 29,550.00 | 29,600.00 | 28,500.00 | 28,950.00 | 28,002.85 | 155,423 |
| 2025-03-28 | 28,800.00 | 33,800.00 | 28,500.00 | 30,050.00 | 29,066.86 | 1,660,175 |
| 2025-03-27 | 28,950.00 | 29,000.00 | 28,550.00 | 28,800.00 | 27,857.76 | 41,447 |
| 2025-03-26 | 29,500.00 | 29,550.00 | 28,800.00 | 28,950.00 | 28,002.85 | 73,631 |
| 2025-03-25 | 28,900.00 | 29,800.00 | 28,900.00 | 29,550.00 | 28,583.22 | 100,220 |
| 2025-03-24 | 29,200.00 | 29,450.00 | 28,750.00 | 28,900.00 | 27,954.49 | 73,569 |
| 2025-03-21 | 29,100.00 | 29,350.00 | 28,600.00 | 29,200.00 | 28,244.67 | 72,900 |
| 2025-03-20 | 28,650.00 | 29,400.00 | 28,550.00 | 29,100.00 | 28,147.94 | 103,063 |
| 2025-03-19 | 28,500.00 | 28,650.00 | 28,300.00 | 28,500.00 | 27,567.57 | 59,348 |
| 2025-03-18 | 27,900.00 | 28,700.00 | 27,850.00 | 28,450.00 | 27,519.21 | 120,201 |
| 2025-03-17 | 28,550.00 | 28,550.00 | 27,800.00 | 27,900.00 | 26,987.20 | 158,281 |
| 2025-03-14 | 29,000.00 | 29,250.00 | 28,450.00 | 28,550.00 | 27,615.94 | 111,255 |
| 2025-03-13 | 28,650.00 | 29,450.00 | 28,575.00 | 29,150.00 | 28,196.31 | 73,046 |
| 2025-03-12 | 28,600.00 | 28,750.00 | 28,500.00 | 28,650.00 | 27,712.67 | 43,113 |
| 2025-03-11 | 29,000.00 | 29,000.00 | 28,250.00 | 28,500.00 | 27,567.57 | 75,811 |
| 2025-03-10 | 29,650.00 | 29,650.00 | 29,100.00 | 29,200.00 | 28,244.67 | 90,682 |
| 2025-03-07 | 29,900.00 | 30,100.00 | 29,600.00 | 29,650.00 | 28,679.95 | 45,883 |
| 2025-03-06 | 30,000.00 | 30,200.00 | 29,750.00 | 29,900.00 | 28,921.77 | 38,874 |
| 2025-03-05 | 29,250.00 | 30,100.00 | 29,250.00 | 29,850.00 | 28,873.41 | 50,923 |
| 2025-03-04 | 29,650.00 | 29,750.00 | 29,350.00 | 29,400.00 | 28,438.13 | 63,005 |
| 2025-02-28 | 30,100.00 | 30,450.00 | 29,600.00 | 29,600.00 | 28,631.58 | 90,714 |
| 2025-02-27 | 30,700.00 | 30,750.00 | 30,250.00 | 30,300.00 | 29,308.68 | 47,734 |
| 2025-02-26 | 30,500.00 | 30,900.00 | 30,350.00 | 30,750.00 | 29,743.96 | 41,206 |
| 2025-02-25 | 30,900.00 | 30,950.00 | 30,600.00 | 30,650.00 | 29,647.23 | 55,584 |
| 2025-02-24 | 30,650.00 | 31,250.00 | 30,300.00 | 31,200.00 | 30,179.24 | 62,691 |
| 2025-02-21 | 31,300.00 | 31,300.00 | 30,850.00 | 30,850.00 | 29,840.69 | 55,064 |
| 2025-02-20 | 31,100.00 | 31,650.00 | 30,750.00 | 31,300.00 | 30,275.97 | 105,846 |
| 2025-02-19 | 30,650.00 | 31,200.00 | 30,500.00 | 31,100.00 | 30,082.51 | 110,132 |
| 2025-02-18 | 30,250.00 | 30,750.00 | 30,250.00 | 30,650.00 | 29,647.23 | 62,873 |
| 2025-02-17 | 30,300.00 | 30,550.00 | 30,200.00 | 30,500.00 | 29,502.14 | 71,050 |
| 2025-02-14 | 30,550.00 | 30,800.00 | 30,250.00 | 30,300.00 | 29,308.68 | 71,261 |
| 2025-02-13 | 30,800.00 | 30,900.00 | 30,500.00 | 30,600.00 | 29,598.87 | 101,367 |
| 2025-02-12 | 30,050.00 | 33,550.00 | 29,700.00 | 30,800.00 | 29,792.32 | 529,248 |
| 2025-02-11 | 30,000.00 | 30,250.00 | 29,900.00 | 30,050.00 | 29,066.86 | 46,529 |
| 2025-02-10 | 29,950.00 | 30,100.00 | 29,400.00 | 30,050.00 | 29,066.86 | 60,249 |
| 2025-02-07 | 30,000.00 | 30,150.00 | 29,850.00 | 29,900.00 | 28,921.77 | 52,240 |
| 2025-02-06 | 30,500.00 | 30,800.00 | 29,900.00 | 30,000.00 | 29,018.50 | 134,969 |
| 2025-02-05 | 30,700.00 | 31,200.00 | 30,350.00 | 30,700.00 | 29,695.60 | 69,383 |
| 2025-02-04 | 29,800.00 | 30,600.00 | 29,700.00 | 30,200.00 | 29,211.95 | 82,273 |
| 2025-02-03 | 30,400.00 | 30,400.00 | 29,000.00 | 29,800.00 | 28,825.04 | 100,077 |
| 2025-01-31 | 30,900.00 | 30,950.00 | 30,250.00 | 30,500.00 | 29,502.14 | 91,109 |
| 2025-01-24 | 31,400.00 | 31,400.00 | 31,000.00 | 31,050.00 | 30,034.15 | 68,740 |
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.