The BORN Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 13,500.00 | 14,030.00 | 13,500.00 | 14,020.00 | 14,020.00 | 13,716 |
| 2026-10-16 | 13,730.00 | 13,960.00 | 13,720.00 | 13,750.00 | 13,750.00 | 16,546 |
| 2026-10-15 | 13,730.00 | 14,110.00 | 13,500.00 | 13,780.00 | 13,780.00 | 34,530 |
| 2026-10-14 | 13,400.00 | 14,270.00 | 13,400.00 | 14,000.00 | 14,000.00 | 25,414 |
| 2026-10-13 | 13,680.00 | 13,710.00 | 13,370.00 | 13,610.00 | 13,610.00 | 23,394 |
| 2026-10-12 | 14,070.00 | 14,070.00 | 13,780.00 | 13,820.00 | 13,820.00 | 19,681 |
| 2026-10-08 | 14,200.00 | 14,200.00 | 13,990.00 | 14,100.00 | 14,100.00 | 16,526 |
| 2026-10-07 | 14,310.00 | 14,410.00 | 14,190.00 | 14,200.00 | 14,200.00 | 11,612 |
| 2026-10-06 | 14,210.00 | 14,390.00 | 14,200.00 | 14,230.00 | 14,230.00 | 15,721 |
| 2026-10-02 | 14,310.00 | 14,400.00 | 14,260.00 | 14,290.00 | 14,290.00 | 13,302 |
| 2026-10-01 | 14,340.00 | 14,440.00 | 14,190.00 | 14,440.00 | 14,440.00 | 11,621 |
| 2026-09-30 | 14,260.00 | 14,640.00 | 14,260.00 | 14,340.00 | 14,340.00 | 12,168 |
| 2026-09-29 | 14,600.00 | 14,770.00 | 14,200.00 | 14,340.00 | 14,340.00 | 19,987 |
| 2026-09-28 | 14,580.00 | 14,770.00 | 14,570.00 | 14,610.00 | 14,610.00 | 16,012 |
| 2026-09-23 | 14,620.00 | 14,750.00 | 14,470.00 | 14,560.00 | 14,560.00 | 13,672 |
| 2026-09-22 | 14,740.00 | 14,940.00 | 14,550.00 | 14,560.00 | 14,560.00 | 14,677 |
| 2026-09-21 | 14,780.00 | 15,210.00 | 14,610.00 | 14,680.00 | 14,680.00 | 21,374 |
| 2026-09-18 | 14,710.00 | 16,170.00 | 14,620.00 | 14,770.00 | 14,770.00 | 79,466 |
| 2026-09-17 | 14,300.00 | 14,620.00 | 14,260.00 | 14,440.00 | 14,440.00 | 14,668 |
| 2026-09-16 | 14,620.00 | 14,820.00 | 14,290.00 | 14,300.00 | 14,300.00 | 18,989 |
| 2026-09-15 | 14,850.00 | 15,130.00 | 14,700.00 | 14,720.00 | 14,720.00 | 19,626 |
| 2026-09-14 | 15,090.00 | 15,200.00 | 14,510.00 | 14,830.00 | 14,830.00 | 16,507 |
| 2026-09-11 | 15,130.00 | 15,260.00 | 14,920.00 | 15,100.00 | 15,100.00 | 16,489 |
| 2026-09-10 | 15,480.00 | 15,570.00 | 15,070.00 | 15,140.00 | 15,140.00 | 28,790 |
| 2026-09-09 | 15,680.00 | 15,950.00 | 15,460.00 | 15,480.00 | 15,480.00 | 25,072 |
| 2026-09-08 | 15,440.00 | 16,740.00 | 15,320.00 | 15,680.00 | 15,680.00 | 62,961 |
| 2026-09-07 | 15,490.00 | 15,490.00 | 15,090.00 | 15,430.00 | 15,430.00 | 31,714 |
| 2026-09-04 | 15,090.00 | 15,660.00 | 15,090.00 | 15,430.00 | 15,430.00 | 31,705 |
| 2026-09-03 | 15,650.00 | 16,150.00 | 14,910.00 | 15,090.00 | 15,090.00 | 99,654 |
| 2026-09-02 | 16,330.00 | 16,330.00 | 15,650.00 | 15,650.00 | 15,650.00 | 46,714 |
| 2026-09-01 | 16,000.00 | 16,620.00 | 16,000.00 | 16,480.00 | 16,480.00 | 66,235 |
| 2026-08-31 | 16,240.00 | 16,550.00 | 15,600.00 | 16,150.00 | 16,150.00 | 100,629 |
| 2026-08-28 | 16,470.00 | 16,550.00 | 16,210.00 | 16,250.00 | 16,250.00 | 73,160 |
| 2026-08-27 | 17,210.00 | 17,210.00 | 16,430.00 | 16,560.00 | 16,560.00 | 113,683 |
| 2026-08-26 | 18,030.00 | 18,180.00 | 17,180.00 | 17,210.00 | 17,210.00 | 164,978 |
| 2026-08-25 | 18,710.00 | 18,760.00 | 17,500.00 | 18,320.00 | 18,320.00 | 85,622 |
| 2026-08-24 | 19,040.00 | 19,390.00 | 18,500.00 | 19,200.00 | 19,200.00 | 77,343 |
| 2026-08-21 | 19,780.00 | 20,250.00 | 18,200.00 | 18,360.00 | 18,360.00 | 243,653 |
| 2026-08-20 | 18,300.00 | 18,330.00 | 17,420.00 | 17,500.00 | 17,500.00 | 123,043 |
| 2026-08-19 | 21,150.00 | 21,600.00 | 17,550.00 | 18,160.00 | 18,160.00 | 393,267 |
| 2026-08-18 | 19,450.00 | 20,600.00 | 18,180.00 | 19,360.00 | 19,360.00 | 756,089 |
| 2026-08-14 | 16,620.00 | 17,760.00 | 15,830.00 | 15,890.00 | 15,890.00 | 255,704 |
| 2026-08-13 | 14,580.00 | 14,580.00 | 14,040.00 | 14,090.00 | 14,090.00 | 7,386 |
| 2026-08-12 | 14,100.00 | 14,320.00 | 14,100.00 | 14,210.00 | 14,210.00 | 9,456 |
| 2026-08-11 | 13,990.00 | 14,150.00 | 13,980.00 | 14,080.00 | 14,080.00 | 2,832 |
| 2026-08-10 | 14,030.00 | 14,070.00 | 13,910.00 | 14,030.00 | 14,030.00 | 8,088 |
| 2026-08-07 | 13,850.00 | 13,930.00 | 13,600.00 | 13,860.00 | 13,860.00 | 7,124 |
| 2026-08-06 | 13,890.00 | 13,890.00 | 13,500.00 | 13,730.00 | 13,730.00 | 3,301 |
| 2026-08-05 | 13,570.00 | 13,800.00 | 12,850.00 | 13,790.00 | 13,790.00 | 9,145 |
| 2026-08-04 | 13,200.00 | 13,600.00 | 13,200.00 | 13,560.00 | 13,560.00 | 3,815 |
| 2026-08-03 | 13,000.00 | 13,500.00 | 13,000.00 | 13,140.00 | 13,140.00 | 8,327 |
| 2026-07-31 | 12,770.00 | 13,270.00 | 12,300.00 | 13,100.00 | 13,100.00 | 12,415 |
| 2026-07-30 | 12,130.00 | 13,340.00 | 12,130.00 | 12,700.00 | 12,700.00 | 10,585 |
| 2026-07-29 | 13,790.00 | 13,970.00 | 12,660.00 | 13,030.00 | 13,030.00 | 16,130 |
| 2026-07-28 | 14,000.00 | 14,030.00 | 13,520.00 | 13,570.00 | 13,570.00 | 10,955 |
| 2026-07-27 | 14,010.00 | 14,090.00 | 13,890.00 | 14,010.00 | 14,010.00 | 4,936 |
| 2026-07-24 | 13,890.00 | 14,140.00 | 13,790.00 | 13,980.00 | 13,980.00 | 6,598 |
| 2026-07-23 | 12,660.00 | 13,950.00 | 12,660.00 | 13,890.00 | 13,890.00 | 12,464 |
| 2026-07-22 | 13,870.00 | 14,370.00 | 13,800.00 | 13,840.00 | 13,840.00 | 14,707 |
| 2026-07-21 | 13,950.00 | 14,090.00 | 13,690.00 | 13,770.00 | 13,770.00 | 8,401 |
Page 1 of 5 · 244 trading daysOlder →
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.