The BORN Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 14,550.00 | 14,580.00 | 13,970.00 | 14,230.00 | 14,230.00 | 25,826 |
| 2026-10-22 | 14,300.00 | 15,090.00 | 14,010.00 | 14,420.00 | 14,420.00 | 68,935 |
| 2026-10-21 | 13,800.00 | 14,350.00 | 13,800.00 | 14,130.00 | 14,130.00 | 12,600 |
| 2026-10-20 | 13,950.00 | 14,100.00 | 13,660.00 | 13,890.00 | 13,890.00 | 9,837 |
| 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 |
Page 1 of 1 · 18 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.