The BORN Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 32,000.00 | 32,000.00 | 31,300.00 | 31,350.00 | 30,324.33 | 56,088 |
| 2025-01-22 | 31,800.00 | 32,100.00 | 31,700.00 | 31,750.00 | 30,711.24 | 52,225 |
| 2025-01-21 | 32,200.00 | 32,400.00 | 31,800.00 | 31,900.00 | 30,856.34 | 64,485 |
| 2025-01-20 | 32,500.00 | 32,600.00 | 32,100.00 | 32,200.00 | 31,146.52 | 57,503 |
| 2025-01-17 | 33,300.00 | 33,300.00 | 32,500.00 | 32,600.00 | 31,533.43 | 64,855 |
| 2025-01-16 | 32,800.00 | 33,200.00 | 32,550.00 | 33,150.00 | 32,065.44 | 75,960 |
| 2025-01-15 | 32,800.00 | 33,050.00 | 32,350.00 | 32,700.00 | 31,630.16 | 80,497 |
| 2025-01-14 | 31,850.00 | 33,000.00 | 31,600.00 | 32,750.00 | 31,678.53 | 102,005 |
| 2025-01-13 | 32,050.00 | 32,200.00 | 31,600.00 | 31,850.00 | 30,807.97 | 51,550 |
| 2025-01-10 | 32,350.00 | 32,450.00 | 32,000.00 | 32,100.00 | 31,049.79 | 53,059 |
| 2025-01-09 | 32,700.00 | 32,700.00 | 32,050.00 | 32,350.00 | 31,291.61 | 67,275 |
| 2025-01-08 | 32,800.00 | 32,800.00 | 32,300.00 | 32,700.00 | 31,630.16 | 77,318 |
| 2025-01-07 | 32,550.00 | 33,100.00 | 31,700.00 | 32,800.00 | 31,726.89 | 128,744 |
| 2025-01-06 | 31,550.00 | 32,250.00 | 31,350.00 | 32,150.00 | 31,098.16 | 116,863 |
| 2025-01-03 | 31,050.00 | 31,750.00 | 31,050.00 | 31,350.00 | 30,324.33 | 154,263 |
| 2025-01-02 | 32,000.00 | 32,150.00 | 30,850.00 | 31,050.00 | 30,034.15 | 145,279 |
| 2024-12-30 | 31,100.00 | 32,150.00 | 31,050.00 | 32,000.00 | 30,953.06 | 63,454 |
| 2024-12-27 | 32,550.00 | 32,700.00 | 31,050.00 | 31,350.00 | 30,324.33 | 151,829 |
| 2024-12-26 | 33,500.00 | 33,800.00 | 32,700.00 | 32,750.00 | 31,678.53 | 110,266 |
| 2024-12-24 | 33,300.00 | 34,150.00 | 33,300.00 | 33,450.00 | 32,355.63 | 150,248 |
| 2024-12-23 | 31,800.00 | 38,350.00 | 31,800.00 | 34,200.00 | 33,081.09 | 1,142,229 |
| 2024-12-20 | 32,150.00 | 32,400.00 | 31,400.00 | 31,700.00 | 30,662.88 | 62,596 |
| 2024-12-19 | 32,950.00 | 32,950.00 | 32,250.00 | 32,400.00 | 31,339.98 | 75,839 |
| 2024-12-18 | 33,250.00 | 33,600.00 | 33,000.00 | 33,500.00 | 32,403.99 | 87,102 |
| 2024-12-17 | 33,950.00 | 34,250.00 | 33,250.00 | 33,250.00 | 32,162.17 | 78,129 |
| 2024-12-16 | 34,150.00 | 34,900.00 | 33,800.00 | 34,000.00 | 32,887.63 | 169,077 |
| 2024-12-13 | 33,550.00 | 33,700.00 | 33,200.00 | 33,600.00 | 32,500.72 | 74,513 |
| 2024-12-12 | 34,000.00 | 34,050.00 | 33,100.00 | 33,550.00 | 32,452.35 | 97,630 |
| 2024-12-11 | 32,300.00 | 34,100.00 | 32,200.00 | 33,600.00 | 32,500.72 | 225,657 |
| 2024-12-10 | 31,100.00 | 32,300.00 | 31,100.00 | 31,900.00 | 30,856.34 | 158,630 |
| 2024-12-09 | 33,050.00 | 33,050.00 | 31,000.00 | 31,100.00 | 30,082.51 | 218,701 |
| 2024-12-06 | 35,000.00 | 35,400.00 | 33,650.00 | 33,850.00 | 32,742.54 | 399,356 |
| 2024-12-05 | 36,250.00 | 37,800.00 | 36,250.00 | 36,500.00 | 35,305.84 | 175,258 |
| 2024-12-04 | 36,000.00 | 36,850.00 | 35,950.00 | 36,450.00 | 35,257.47 | 171,036 |
| 2024-12-03 | 37,350.00 | 37,800.00 | 37,150.00 | 37,300.00 | 36,079.67 | 144,213 |
| 2024-12-02 | 37,900.00 | 38,200.00 | 36,900.00 | 36,950.00 | 35,741.12 | 151,364 |
| 2024-11-29 | 37,350.00 | 40,850.00 | 37,350.00 | 37,900.00 | 36,660.04 | 647,842 |
| 2024-11-28 | 38,000.00 | 38,300.00 | 37,250.00 | 37,350.00 | 36,128.03 | 151,954 |
| 2024-11-27 | 39,350.00 | 39,350.00 | 38,000.00 | 38,000.00 | 36,756.76 | 177,883 |
| 2024-11-26 | 38,900.00 | 39,750.00 | 38,900.00 | 39,050.00 | 37,772.41 | 194,284 |
| 2024-11-25 | 38,950.00 | 39,400.00 | 38,800.00 | 38,850.00 | 37,578.95 | 198,390 |
| 2024-11-22 | 39,200.00 | 39,800.00 | 38,950.00 | 38,950.00 | 37,675.68 | 259,775 |
| 2024-11-21 | 41,200.00 | 41,200.00 | 39,550.00 | 39,550.00 | 38,256.05 | 331,781 |
| 2024-11-20 | 42,350.00 | 42,600.00 | 41,200.00 | 41,250.00 | 39,900.43 | 264,815 |
| 2024-11-19 | 41,850.00 | 43,400.00 | 41,600.00 | 42,000.00 | 40,625.90 | 358,681 |
| 2024-11-18 | 42,150.00 | 42,750.00 | 40,850.00 | 41,550.00 | 40,190.62 | 478,177 |
| 2024-11-15 | 43,950.00 | 45,600.00 | 42,400.00 | 43,100.00 | 41,689.91 | 499,686 |
| 2024-11-14 | 44,300.00 | 47,300.00 | 43,000.00 | 43,250.00 | 41,835.00 | 711,762 |
| 2024-11-13 | 46,300.00 | 51,300.00 | 44,100.00 | 44,250.00 | 42,802.28 | 2,384,698 |
| 2024-11-12 | 44,050.00 | 51,900.00 | 43,050.00 | 47,750.00 | 46,187.78 | 6,541,622 |
| 2024-11-11 | 45,300.00 | 45,400.00 | 41,200.00 | 41,400.00 | 40,045.53 | 1,137,068 |
| 2024-11-08 | 51,400.00 | 51,500.00 | 46,000.00 | 46,200.00 | 44,688.49 | 1,469,226 |
| 2024-11-07 | 55,400.00 | 58,300.00 | 51,200.00 | 51,700.00 | 50,008.54 | 3,806,868 |
| 2024-11-06 | 46,350.00 | 64,500.00 | 46,100.00 | 51,400.00 | 49,718.36 | 18,645,430 |
← NewerPage 8 of 8 · 474 trading days
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.