Korea Business News Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 6,020.00 | 6,030.00 | 5,940.00 | 6,030.00 | 5,867.32 | 2,797 |
| 2025-07-28 | 5,920.00 | 6,020.00 | 5,850.00 | 6,000.00 | 5,838.13 | 9,253 |
| 2025-07-25 | 5,880.00 | 6,040.00 | 5,830.00 | 5,920.00 | 5,760.29 | 20,699 |
| 2025-07-24 | 6,020.00 | 6,020.00 | 5,880.00 | 5,880.00 | 5,721.37 | 2,319 |
| 2025-07-23 | 5,850.00 | 6,020.00 | 5,850.00 | 6,010.00 | 5,847.86 | 11,723 |
| 2025-07-22 | 6,020.00 | 6,020.00 | 5,770.00 | 5,840.00 | 5,682.45 | 26,770 |
| 2025-07-21 | 5,910.00 | 6,050.00 | 5,910.00 | 6,040.00 | 5,877.05 | 16,794 |
| 2025-07-18 | 6,060.00 | 6,100.00 | 5,840.00 | 5,890.00 | 5,731.10 | 23,566 |
| 2025-07-17 | 5,980.00 | 6,090.00 | 5,960.00 | 6,060.00 | 5,896.51 | 9,232 |
| 2025-07-16 | 6,210.00 | 6,210.00 | 5,820.00 | 6,010.00 | 5,847.86 | 80,361 |
| 2025-07-15 | 6,340.00 | 6,450.00 | 6,160.00 | 6,220.00 | 6,052.19 | 16,976 |
| 2025-07-14 | 6,300.00 | 6,410.00 | 6,220.00 | 6,340.00 | 6,168.96 | 53,960 |
| 2025-07-11 | 6,020.00 | 6,370.00 | 5,920.00 | 6,350.00 | 6,178.69 | 90,602 |
| 2025-07-10 | 5,920.00 | 6,120.00 | 5,750.00 | 6,010.00 | 5,847.86 | 83,845 |
| 2025-07-09 | 5,540.00 | 5,990.00 | 5,540.00 | 5,930.00 | 5,770.02 | 81,149 |
| 2025-07-08 | 5,560.00 | 5,600.00 | 5,480.00 | 5,550.00 | 5,400.27 | 38,137 |
| 2025-07-07 | 5,500.00 | 5,610.00 | 5,480.00 | 5,580.00 | 5,429.46 | 12,508 |
| 2025-07-04 | 5,500.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,351.62 | 2,445 |
| 2025-07-03 | 5,550.00 | 5,670.00 | 5,260.00 | 5,500.00 | 5,351.62 | 28,107 |
| 2025-07-02 | 5,530.00 | 5,570.00 | 5,480.00 | 5,530.00 | 5,380.81 | 6,197 |
| 2025-07-01 | 5,500.00 | 5,540.00 | 5,460.00 | 5,520.00 | 5,371.08 | 15,955 |
| 2025-06-30 | 5,510.00 | 5,520.00 | 5,460.00 | 5,480.00 | 5,332.16 | 17,202 |
| 2025-06-27 | 5,500.00 | 5,520.00 | 5,490.00 | 5,510.00 | 5,361.35 | 3,070 |
| 2025-06-26 | 5,560.00 | 5,600.00 | 5,500.00 | 5,520.00 | 5,371.08 | 9,387 |
| 2025-06-25 | 5,540.00 | 5,590.00 | 5,500.00 | 5,590.00 | 5,439.19 | 22,983 |
| 2025-06-24 | 5,530.00 | 5,600.00 | 5,500.00 | 5,560.00 | 5,410.00 | 9,721 |
| 2025-06-23 | 5,560.00 | 5,580.00 | 5,490.00 | 5,530.00 | 5,380.81 | 5,617 |
| 2025-06-20 | 5,510.00 | 5,610.00 | 5,480.00 | 5,560.00 | 5,410.00 | 12,697 |
| 2025-06-19 | 5,510.00 | 5,570.00 | 5,480.00 | 5,510.00 | 5,361.35 | 10,009 |
| 2025-06-18 | 5,540.00 | 5,550.00 | 5,460.00 | 5,480.00 | 5,332.16 | 16,140 |
| 2025-06-17 | 5,610.00 | 5,630.00 | 5,540.00 | 5,570.00 | 5,419.73 | 5,916 |
| 2025-06-16 | 5,580.00 | 5,660.00 | 5,530.00 | 5,610.00 | 5,458.65 | 6,082 |
| 2025-06-13 | 5,640.00 | 5,650.00 | 5,560.00 | 5,590.00 | 5,439.19 | 7,748 |
| 2025-06-12 | 5,520.00 | 5,650.00 | 5,520.00 | 5,640.00 | 5,487.84 | 13,395 |
| 2025-06-11 | 5,550.00 | 5,620.00 | 5,510.00 | 5,510.00 | 5,361.35 | 17,686 |
| 2025-06-10 | 5,550.00 | 5,550.00 | 5,500.00 | 5,550.00 | 5,400.27 | 22,894 |
| 2025-06-09 | 5,490.00 | 5,550.00 | 5,480.00 | 5,550.00 | 5,400.27 | 17,668 |
| 2025-06-05 | 5,450.00 | 5,520.00 | 5,450.00 | 5,480.00 | 5,332.16 | 9,057 |
| 2025-06-04 | 5,420.00 | 5,500.00 | 5,420.00 | 5,500.00 | 5,351.62 | 23,856 |
| 2025-06-02 | 5,550.00 | 5,550.00 | 5,410.00 | 5,430.00 | 5,283.51 | 3,773 |
| 2025-05-30 | 5,550.00 | 5,570.00 | 5,440.00 | 5,500.00 | 5,351.62 | 2,815 |
| 2025-05-29 | 5,450.00 | 5,560.00 | 5,410.00 | 5,510.00 | 5,361.35 | 4,445 |
| 2025-05-28 | 5,430.00 | 5,470.00 | 5,410.00 | 5,410.00 | 5,264.05 | 5,514 |
| 2025-05-27 | 5,450.00 | 5,450.00 | 5,390.00 | 5,430.00 | 5,283.51 | 2,508 |
| 2025-05-26 | 5,520.00 | 5,520.00 | 5,400.00 | 5,450.00 | 5,302.97 | 8,074 |
| 2025-05-23 | 5,650.00 | 5,650.00 | 5,440.00 | 5,440.00 | 5,293.24 | 10,060 |
| 2025-05-22 | 5,600.00 | 5,850.00 | 5,480.00 | 5,580.00 | 5,429.46 | 5,267 |
| 2025-05-21 | 5,590.00 | 5,620.00 | 5,580.00 | 5,620.00 | 5,468.38 | 1,657 |
| 2025-05-20 | 5,570.00 | 5,660.00 | 5,570.00 | 5,590.00 | 5,439.19 | 9,083 |
| 2025-05-19 | 5,700.00 | 5,760.00 | 5,670.00 | 5,730.00 | 5,575.41 | 1,476 |
| 2025-05-16 | 5,790.00 | 5,790.00 | 5,660.00 | 5,700.00 | 5,546.22 | 5,404 |
| 2025-05-15 | 5,770.00 | 5,810.00 | 5,720.00 | 5,790.00 | 5,633.80 | 490 |
| 2025-05-14 | 5,740.00 | 5,770.00 | 5,660.00 | 5,770.00 | 5,614.33 | 5,474 |
| 2025-05-13 | 5,760.00 | 5,770.00 | 5,680.00 | 5,740.00 | 5,585.14 | 5,431 |
| 2025-05-12 | 5,750.00 | 5,760.00 | 5,700.00 | 5,760.00 | 5,604.60 | 4,409 |
| 2025-05-09 | 5,790.00 | 5,800.00 | 5,680.00 | 5,680.00 | 5,526.76 | 10,684 |
| 2025-05-08 | 5,800.00 | 5,820.00 | 5,760.00 | 5,790.00 | 5,633.80 | 1,304 |
| 2025-05-07 | 5,800.00 | 5,800.00 | 5,770.00 | 5,770.00 | 5,614.33 | 31,532 |
| 2025-05-02 | 5,720.00 | 5,820.00 | 5,720.00 | 5,810.00 | 5,653.26 | 3,637 |
| 2025-04-30 | 5,890.00 | 5,890.00 | 5,720.00 | 5,830.00 | 5,672.72 | 6,705 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 160.0000 KRW |
| 2022-12-28 | 160.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 130.0000 KRW |
| 2019-12-27 | 90.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.