Korea Ratings Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	101,300.00	102,000.00	100,200.00	100,900.00	100,900.00	1,504
2026-07-23	100,900.00	102,400.00	100,800.00	101,400.00	101,400.00	978
2026-07-22	101,000.00	102,100.00	100,400.00	100,900.00	100,900.00	957
2026-07-21	101,100.00	104,800.00	100,400.00	100,900.00	100,900.00	998
2026-07-20	101,700.00	102,000.00	100,400.00	101,100.00	101,100.00	1,108
2026-07-16	101,600.00	102,600.00	100,900.00	101,100.00	101,100.00	502
2026-07-15	104,400.00	104,400.00	100,600.00	101,600.00	101,600.00	824
2026-07-14	101,000.00	102,100.00	100,400.00	100,500.00	100,500.00	2,623
2026-07-13	102,700.00	103,100.00	100,500.00	102,300.00	102,300.00	1,515
2026-07-10	101,800.00	103,100.00	101,000.00	102,200.00	102,200.00	1,082
2026-07-09	102,600.00	104,000.00	101,300.00	101,700.00	101,700.00	1,823
2026-07-08	102,800.00	104,700.00	101,800.00	102,500.00	102,500.00	2,489
2026-07-07	104,000.00	104,500.00	102,400.00	102,800.00	102,800.00	2,769
2026-07-06	105,000.00	105,000.00	101,700.00	103,000.00	103,000.00	1,667
2026-07-03	100,400.00	103,900.00	100,200.00	101,700.00	101,700.00	2,092
2026-07-02	100,300.00	102,000.00	99,700.00	100,300.00	100,300.00	3,015
2026-07-01	99,700.00	101,500.00	99,700.00	100,400.00	100,400.00	2,769
2026-06-30	100,700.00	100,700.00	99,400.00	99,700.00	99,700.00	1,229
2026-06-29	99,200.00	100,400.00	99,100.00	100,100.00	100,100.00	1,217
2026-06-26	100,500.00	100,600.00	98,900.00	99,300.00	99,300.00	2,800
2026-06-25	99,600.00	100,500.00	99,500.00	99,600.00	99,600.00	840
2026-06-24	99,900.00	100,000.00	99,300.00	99,500.00	99,500.00	1,970
2026-06-23	101,100.00	101,100.00	99,400.00	99,500.00	99,500.00	3,389
2026-06-22	101,000.00	101,000.00	99,500.00	99,900.00	99,900.00	2,119
2026-06-19	100,100.00	101,400.00	99,500.00	101,000.00	101,000.00	2,872
2026-06-18	100,700.00	101,400.00	100,000.00	100,000.00	100,000.00	2,199
2026-06-17	100,700.00	101,100.00	100,000.00	100,700.00	100,700.00	2,353
2026-06-16	101,000.00	101,400.00	100,200.00	100,500.00	100,500.00	2,981
2026-06-15	101,500.00	101,500.00	99,800.00	101,000.00	101,000.00	1,812
2026-06-12	101,400.00	102,400.00	99,400.00	100,000.00	100,000.00	2,862
2026-06-11	100,700.00	102,300.00	100,000.00	100,100.00	100,100.00	1,505
2026-06-10	100,000.00	103,000.00	99,100.00	100,700.00	100,700.00	2,053
2026-06-09	99,100.00	102,600.00	99,100.00	100,100.00	100,100.00	1,661
2026-06-08	99,500.00	105,000.00	98,000.00	99,000.00	99,000.00	5,067
2026-06-05	100,500.00	101,500.00	99,600.00	100,400.00	100,400.00	2,142
2026-06-04	99,800.00	101,500.00	99,500.00	100,200.00	100,200.00	6,874
2026-06-02	101,300.00	101,700.00	99,400.00	100,500.00	100,500.00	8,882
2026-06-01	103,800.00	103,800.00	100,200.00	100,500.00	100,500.00	5,327
2026-05-29	103,500.00	103,500.00	100,200.00	101,200.00	101,200.00	2,432
2026-05-28	107,200.00	107,200.00	100,000.00	102,200.00	102,200.00	3,058
2026-05-27	104,100.00	104,100.00	102,600.00	103,900.00	103,900.00	2,638
2026-05-26	106,700.00	106,800.00	103,100.00	103,200.00	103,200.00	2,477
2026-05-22	106,900.00	106,900.00	104,000.00	104,200.00	104,200.00	1,727
2026-05-21	104,700.00	105,500.00	103,600.00	104,200.00	104,200.00	2,833
2026-05-20	105,900.00	106,800.00	103,000.00	104,700.00	104,700.00	2,114
2026-05-19	106,000.00	106,400.00	102,700.00	104,800.00	104,800.00	3,736
2026-05-18	105,100.00	108,000.00	102,500.00	104,700.00	104,700.00	2,827
2026-05-15	106,700.00	110,000.00	103,800.00	106,200.00	106,200.00	3,088
2026-05-14	107,100.00	107,100.00	104,800.00	105,800.00	105,800.00	2,709
2026-05-13	104,700.00	106,700.00	104,000.00	105,300.00	105,300.00	2,071
2026-05-12	108,700.00	109,000.00	100,000.00	106,300.00	106,300.00	4,864
2026-05-11	111,300.00	112,900.00	109,000.00	109,200.00	109,200.00	3,997
2026-05-08	113,400.00	113,400.00	109,000.00	111,200.00	111,200.00	3,340
2026-05-07	112,000.00	112,000.00	107,300.00	110,800.00	110,800.00	4,107
2026-05-06	107,100.00	110,700.00	106,300.00	109,400.00	109,400.00	10,105
2026-05-04	107,400.00	107,900.00	106,000.00	107,200.00	107,200.00	16,323
2026-04-30	105,300.00	107,500.00	104,900.00	106,300.00	106,300.00	3,409
2026-04-29	104,900.00	105,200.00	104,300.00	105,000.00	105,000.00	4,101
2026-04-28	105,000.00	105,000.00	103,000.00	104,900.00	104,900.00	1,480
2026-04-27	105,000.00	105,000.00	104,000.00	104,500.00	104,500.00	1,628

← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-26	8,009.0000 KRW
2025-02-27	3,954.0000 KRW
2023-12-27	3,750.0000 KRW
2023-06-29	1,381.0000 KRW
2022-12-28	5,100.0000 KRW
2021-12-29	3,397.0000 KRW
2020-12-29	2,907.0000 KRW
2020-09-28	100.0000 KRW
2019-12-27	8,518.0000 KRW
2019-09-27	100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.