Korea Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,830.00 | 1,867.00 | 1,779.00 | 1,803.00 | 1,803.00 | 67,952 |
| 2026-10-22 | 1,866.00 | 1,870.00 | 1,781.00 | 1,840.00 | 1,840.00 | 39,869 |
| 2026-10-21 | 1,862.00 | 1,872.00 | 1,826.00 | 1,862.00 | 1,862.00 | 42,607 |
| 2026-10-20 | 1,851.00 | 1,888.00 | 1,835.00 | 1,862.00 | 1,862.00 | 74,829 |
| 2026-10-19 | 1,850.00 | 1,869.00 | 1,836.00 | 1,869.00 | 1,869.00 | 41,287 |
| 2026-10-16 | 1,792.00 | 1,862.00 | 1,792.00 | 1,855.00 | 1,855.00 | 49,966 |
| 2026-10-15 | 1,801.00 | 1,855.00 | 1,760.00 | 1,814.00 | 1,814.00 | 128,719 |
| 2026-10-14 | 1,794.00 | 1,887.00 | 1,794.00 | 1,855.00 | 1,855.00 | 40,647 |
| 2026-10-13 | 1,837.00 | 1,871.00 | 1,798.00 | 1,837.00 | 1,837.00 | 120,529 |
| 2026-10-12 | 1,890.00 | 1,924.00 | 1,864.00 | 1,874.00 | 1,874.00 | 94,658 |
| 2026-10-08 | 1,917.00 | 1,917.00 | 1,897.00 | 1,904.00 | 1,904.00 | 91,141 |
| 2026-10-07 | 1,918.00 | 1,930.00 | 1,912.00 | 1,917.00 | 1,917.00 | 53,599 |
| 2026-10-06 | 1,940.00 | 1,940.00 | 1,914.00 | 1,915.00 | 1,915.00 | 86,260 |
| 2026-10-02 | 1,923.00 | 1,945.00 | 1,923.00 | 1,941.00 | 1,941.00 | 100,376 |
| 2026-10-01 | 1,927.00 | 1,946.00 | 1,913.00 | 1,915.00 | 1,915.00 | 138,876 |
| 2026-09-30 | 1,950.00 | 1,960.00 | 1,930.00 | 1,940.00 | 1,940.00 | 66,713 |
| 2026-09-29 | 1,994.00 | 1,994.00 | 1,940.00 | 1,950.00 | 1,950.00 | 79,429 |
| 2026-09-28 | 1,918.00 | 1,992.00 | 1,910.00 | 1,985.00 | 1,985.00 | 181,840 |
| 2026-09-23 | 1,959.00 | 1,959.00 | 1,909.00 | 1,909.00 | 1,909.00 | 118,939 |
| 2026-09-22 | 1,952.00 | 1,974.00 | 1,930.00 | 1,930.00 | 1,930.00 | 117,862 |
| 2026-09-21 | 1,997.00 | 1,997.00 | 1,927.00 | 1,954.00 | 1,954.00 | 146,876 |
| 2026-09-18 | 2,035.00 | 2,040.00 | 1,900.00 | 1,976.00 | 1,976.00 | 437,658 |
| 2026-09-17 | 2,025.00 | 2,050.00 | 1,995.00 | 2,035.00 | 2,035.00 | 146,137 |
| 2026-09-16 | 2,040.00 | 2,055.00 | 2,000.00 | 2,025.00 | 2,025.00 | 154,321 |
| 2026-09-15 | 2,015.00 | 2,050.00 | 2,015.00 | 2,040.00 | 2,040.00 | 161,148 |
| 2026-09-14 | 2,070.00 | 2,095.00 | 2,025.00 | 2,035.00 | 2,035.00 | 280,995 |
| 2026-09-11 | 2,140.00 | 2,155.00 | 2,045.00 | 2,070.00 | 2,070.00 | 519,649 |
| 2026-09-10 | 2,060.00 | 2,235.00 | 2,055.00 | 2,070.00 | 2,070.00 | 2,250,808 |
| 2026-09-09 | 2,040.00 | 2,075.00 | 2,030.00 | 2,055.00 | 2,055.00 | 167,690 |
| 2026-09-08 | 2,045.00 | 2,065.00 | 2,010.00 | 2,040.00 | 2,040.00 | 235,645 |
| 2026-09-07 | 2,070.00 | 2,075.00 | 2,025.00 | 2,045.00 | 2,045.00 | 170,150 |
| 2026-09-04 | 2,065.00 | 2,090.00 | 2,050.00 | 2,060.00 | 2,060.00 | 150,098 |
| 2026-09-03 | 2,085.00 | 2,105.00 | 2,040.00 | 2,060.00 | 2,060.00 | 288,287 |
| 2026-09-02 | 2,195.00 | 2,290.00 | 2,060.00 | 2,070.00 | 2,070.00 | 1,392,640 |
| 2026-09-01 | 2,180.00 | 2,215.00 | 2,115.00 | 2,145.00 | 2,145.00 | 373,035 |
| 2026-08-31 | 2,255.00 | 2,265.00 | 2,165.00 | 2,180.00 | 2,180.00 | 542,600 |
| 2026-08-28 | 2,110.00 | 2,200.00 | 2,110.00 | 2,190.00 | 2,190.00 | 489,825 |
| 2026-08-27 | 2,075.00 | 2,180.00 | 2,075.00 | 2,110.00 | 2,110.00 | 655,127 |
| 2026-08-26 | 2,060.00 | 2,090.00 | 2,020.00 | 2,040.00 | 2,040.00 | 288,833 |
| 2026-08-25 | 2,020.00 | 2,095.00 | 1,982.00 | 2,075.00 | 2,075.00 | 397,232 |
| 2026-08-24 | 2,140.00 | 2,170.00 | 2,050.00 | 2,050.00 | 2,050.00 | 551,150 |
| 2026-08-21 | 2,090.00 | 2,205.00 | 2,035.00 | 2,120.00 | 2,120.00 | 1,893,220 |
| 2026-08-20 | 2,050.00 | 2,090.00 | 2,015.00 | 2,090.00 | 2,090.00 | 372,925 |
| 2026-08-19 | 2,165.00 | 2,165.00 | 2,030.00 | 2,040.00 | 2,040.00 | 1,178,712 |
| 2026-08-18 | 2,170.00 | 2,250.00 | 2,135.00 | 2,230.00 | 2,230.00 | 1,222,932 |
| 2026-08-14 | 2,135.00 | 2,200.00 | 2,090.00 | 2,165.00 | 2,165.00 | 1,098,730 |
| 2026-08-13 | 2,125.00 | 2,175.00 | 2,075.00 | 2,150.00 | 2,150.00 | 658,310 |
| 2026-08-12 | 2,130.00 | 2,155.00 | 2,100.00 | 2,135.00 | 2,135.00 | 671,450 |
| 2026-08-11 | 2,140.00 | 2,275.00 | 2,065.00 | 2,130.00 | 2,130.00 | 2,810,665 |
| 2026-08-10 | 2,115.00 | 2,160.00 | 2,090.00 | 2,115.00 | 2,115.00 | 704,852 |
| 2026-08-07 | 2,115.00 | 2,215.00 | 2,050.00 | 2,110.00 | 2,110.00 | 1,319,621 |
| 2026-08-06 | 2,250.00 | 2,350.00 | 2,080.00 | 2,145.00 | 2,145.00 | 3,027,121 |
| 2026-08-05 | 2,120.00 | 2,225.00 | 2,110.00 | 2,195.00 | 2,195.00 | 1,422,966 |
| 2026-08-04 | 2,065.00 | 2,270.00 | 2,000.00 | 2,160.00 | 2,160.00 | 3,407,382 |
| 2026-08-03 | 2,060.00 | 2,195.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1,338,327 |
| 2026-07-31 | 1,990.00 | 2,155.00 | 1,959.00 | 2,120.00 | 2,120.00 | 2,352,192 |
| 2026-07-30 | 1,920.00 | 2,165.00 | 1,910.00 | 2,085.00 | 2,085.00 | 4,897,461 |
| 2026-07-29 | 1,928.00 | 2,200.00 | 1,783.00 | 1,870.00 | 1,870.00 | 7,225,309 |
| 2026-07-28 | 2,000.00 | 2,350.00 | 1,926.00 | 1,928.00 | 1,928.00 | 11,304,572 |
| 2026-07-27 | 2,290.00 | 2,315.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,584,139 |
Page 1 of 21 · 1,230 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 40.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 25.0000 KRW |
| 2022-12-28 | 25.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2020-12-29 | 35.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.