UK markets open in 1 hour 20 minutes
NIKKEI 225
37,629.11 -830.97 (-2.16%) HANG SENG
17,244.61 +43.34 (+0.25%) CRUDE OIL
82.97 +0.16 (+0.19%) GOLD FUTURES
2,328.50 -9.90 (-0.42%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,508.35 -2,004.04 (-3.74%)
Korea Business News Co., Ltd. (039340.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
As of 02:20PM KST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5,850.00 | 5,850.00 | 5,770.00 | 5,790.00 | 5,790.00 | 20,707 |
| 24 Apr 2024 | 5,860.00 | 5,890.00 | 5,820.00 | 5,860.00 | 5,860.00 | 27,672 |
| 23 Apr 2024 | 5,870.00 | 5,870.00 | 5,800.00 | 5,860.00 | 5,860.00 | 9,810 |
| 22 Apr 2024 | 5,870.00 | 5,900.00 | 5,740.00 | 5,870.00 | 5,870.00 | 29,125 |
| 19 Apr 2024 | 5,830.00 | 5,870.00 | 5,770.00 | 5,870.00 | 5,870.00 | 15,379 |
| 18 Apr 2024 | 5,770.00 | 5,830.00 | 5,700.00 | 5,830.00 | 5,830.00 | 10,079 |
| 17 Apr 2024 | 5,720.00 | 5,800.00 | 5,700.00 | 5,770.00 | 5,770.00 | 9,696 |
| 16 Apr 2024 | 5,810.00 | 5,820.00 | 5,640.00 | 5,720.00 | 5,720.00 | 31,244 |
| 15 Apr 2024 | 5,760.00 | 5,800.00 | 5,640.00 | 5,800.00 | 5,800.00 | 14,455 |
| 12 Apr 2024 | 5,740.00 | 5,760.00 | 5,670.00 | 5,760.00 | 5,760.00 | 10,059 |
| 11 Apr 2024 | 5,720.00 | 5,750.00 | 5,650.00 | 5,740.00 | 5,740.00 | 14,964 |
| 09 Apr 2024 | 5,680.00 | 5,770.00 | 5,590.00 | 5,720.00 | 5,720.00 | 30,157 |
| 08 Apr 2024 | 5,750.00 | 5,750.00 | 5,610.00 | 5,710.00 | 5,710.00 | 15,551 |
| 05 Apr 2024 | 5,720.00 | 6,760.00 | 5,620.00 | 5,760.00 | 5,760.00 | 338,840 |
| 04 Apr 2024 | 5,740.00 | 5,790.00 | 5,680.00 | 5,720.00 | 5,720.00 | 7,889 |
| 03 Apr 2024 | 5,790.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 7,143 |
| 02 Apr 2024 | 5,880.00 | 5,880.00 | 5,750.00 | 5,790.00 | 5,790.00 | 1,088 |
| 01 Apr 2024 | 5,800.00 | 5,850.00 | 5,720.00 | 5,790.00 | 5,790.00 | 11,487 |
| 29 Mar 2024 | 5,750.00 | 5,830.00 | 5,710.00 | 5,800.00 | 5,800.00 | 7,935 |
| 28 Mar 2024 | 5,610.00 | 5,750.00 | 5,600.00 | 5,750.00 | 5,750.00 | 13,978 |
| 27 Mar 2024 | 5,700.00 | 5,700.00 | 5,610.00 | 5,620.00 | 5,620.00 | 6,383 |
| 26 Mar 2024 | 5,700.00 | 5,720.00 | 5,660.00 | 5,700.00 | 5,700.00 | 1,706 |
| 25 Mar 2024 | 5,730.00 | 5,730.00 | 5,670.00 | 5,710.00 | 5,710.00 | 1,580 |
| 22 Mar 2024 | 5,690.00 | 5,750.00 | 5,600.00 | 5,730.00 | 5,730.00 | 9,301 |
| 21 Mar 2024 | 5,640.00 | 5,700.00 | 5,550.00 | 5,700.00 | 5,700.00 | 6,261 |
| 20 Mar 2024 | 5,550.00 | 5,650.00 | 5,540.00 | 5,640.00 | 5,640.00 | 5,439 |
| 19 Mar 2024 | 5,670.00 | 5,670.00 | 5,390.00 | 5,540.00 | 5,540.00 | 11,656 |
| 18 Mar 2024 | 5,700.00 | 5,720.00 | 5,610.00 | 5,610.00 | 5,610.00 | 10,090 |
| 15 Mar 2024 | 5,720.00 | 5,720.00 | 5,640.00 | 5,700.00 | 5,700.00 | 4,896 |
| 14 Mar 2024 | 5,760.00 | 5,760.00 | 5,670.00 | 5,720.00 | 5,720.00 | 4,163 |
| 13 Mar 2024 | 5,690.00 | 5,770.00 | 5,620.00 | 5,760.00 | 5,760.00 | 11,438 |
| 12 Mar 2024 | 5,690.00 | 5,700.00 | 5,650.00 | 5,670.00 | 5,670.00 | 4,664 |
| 11 Mar 2024 | 5,710.00 | 5,720.00 | 5,630.00 | 5,690.00 | 5,690.00 | 14,320 |
| 08 Mar 2024 | 5,830.00 | 5,830.00 | 5,700.00 | 5,710.00 | 5,710.00 | 18,667 |
| 07 Mar 2024 | 5,830.00 | 5,840.00 | 5,610.00 | 5,830.00 | 5,830.00 | 11,131 |
| 06 Mar 2024 | 5,860.00 | 5,930.00 | 5,820.00 | 5,840.00 | 5,840.00 | 4,171 |
| 05 Mar 2024 | 5,860.00 | 5,930.00 | 5,860.00 | 5,860.00 | 5,860.00 | 11,475 |
| 04 Mar 2024 | 5,960.00 | 6,020.00 | 5,900.00 | 5,980.00 | 5,980.00 | 4,958 |
| 29 Feb 2024 | 6,050.00 | 6,060.00 | 5,900.00 | 5,950.00 | 5,950.00 | 5,964 |
| 28 Feb 2024 | 5,900.00 | 6,110.00 | 5,820.00 | 6,050.00 | 6,050.00 | 27,382 |
| 27 Feb 2024 | 5,940.00 | 5,940.00 | 5,840.00 | 5,900.00 | 5,900.00 | 14,575 |
| 26 Feb 2024 | 6,050.00 | 6,050.00 | 5,900.00 | 5,950.00 | 5,950.00 | 17,581 |
| 23 Feb 2024 | 6,030.00 | 6,060.00 | 5,990.00 | 6,050.00 | 6,050.00 | 6,114 |
| 22 Feb 2024 | 6,030.00 | 6,050.00 | 5,980.00 | 6,030.00 | 6,030.00 | 10,971 |
| 21 Feb 2024 | 6,060.00 | 6,070.00 | 6,000.00 | 6,040.00 | 6,040.00 | 17,932 |
| 20 Feb 2024 | 6,050.00 | 6,060.00 | 6,000.00 | 6,050.00 | 6,050.00 | 9,784 |
| 19 Feb 2024 | 6,050.00 | 6,100.00 | 5,980.00 | 6,050.00 | 6,050.00 | 16,815 |
| 16 Feb 2024 | 6,030.00 | 6,100.00 | 6,010.00 | 6,090.00 | 6,090.00 | 8,711 |
| 15 Feb 2024 | 6,100.00 | 6,100.00 | 6,040.00 | 6,070.00 | 6,070.00 | 5,573 |
| 14 Feb 2024 | 6,110.00 | 6,110.00 | 6,050.00 | 6,090.00 | 6,090.00 | 17,902 |
| 13 Feb 2024 | 6,110.00 | 6,110.00 | 6,050.00 | 6,110.00 | 6,110.00 | 8,714 |
| 08 Feb 2024 | 6,040.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 30,672 |
| 07 Feb 2024 | 6,040.00 | 6,080.00 | 5,980.00 | 6,040.00 | 6,040.00 | 7,320 |
| 06 Feb 2024 | 6,120.00 | 6,120.00 | 6,030.00 | 6,040.00 | 6,040.00 | 14,002 |
| 05 Feb 2024 | 6,080.00 | 6,120.00 | 5,950.00 | 6,120.00 | 6,120.00 | 40,289 |
| 02 Feb 2024 | 6,080.00 | 6,100.00 | 5,990.00 | 6,050.00 | 6,050.00 | 37,243 |
| 01 Feb 2024 | 6,050.00 | 6,080.00 | 5,910.00 | 6,080.00 | 6,080.00 | 10,698 |
| 31 Jan 2024 | 6,120.00 | 6,120.00 | 5,970.00 | 6,050.00 | 6,050.00 | 10,107 |
| 30 Jan 2024 | 6,100.00 | 6,100.00 | 6,020.00 | 6,090.00 | 6,090.00 | 11,700 |
| 29 Jan 2024 | 6,060.00 | 6,100.00 | 5,940.00 | 6,100.00 | 6,100.00 | 20,709 |
| 26 Jan 2024 | 5,990.00 | 6,060.00 | 5,990.00 | 6,060.00 | 6,060.00 | 8,945 |
| 25 Jan 2024 | 5,980.00 | 6,050.00 | 5,900.00 | 5,990.00 | 5,990.00 | 10,526 |
| 24 Jan 2024 | 5,970.00 | 6,080.00 | 5,870.00 | 5,980.00 | 5,980.00 | 11,946 |
| 23 Jan 2024 | 5,990.00 | 6,000.00 | 5,940.00 | 5,970.00 | 5,970.00 | 6,399 |
| 22 Jan 2024 | 5,950.00 | 5,980.00 | 5,870.00 | 5,970.00 | 5,970.00 | 6,704 |
| 19 Jan 2024 | 5,950.00 | 6,050.00 | 5,910.00 | 5,950.00 | 5,950.00 | 12,842 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 6,000.00 | 6,030.00 | 5,850.00 | 5,850.00 | 5,850.00 | 4,759 |
| 16 Jan 2024 | 5,890.00 | 6,010.00 | 5,880.00 | 6,000.00 | 6,000.00 | 11,231 |
| 15 Jan 2024 | 5,930.00 | 5,960.00 | 5,870.00 | 5,950.00 | 5,950.00 | 7,578 |
| 12 Jan 2024 | 5,940.00 | 5,980.00 | 5,870.00 | 5,940.00 | 5,940.00 | 5,470 |
| 11 Jan 2024 | 5,930.00 | 5,990.00 | 5,860.00 | 5,980.00 | 5,980.00 | 5,558 |
| 10 Jan 2024 | 5,900.00 | 5,930.00 | 5,770.00 | 5,910.00 | 5,910.00 | 15,739 |
| 09 Jan 2024 | 5,910.00 | 5,920.00 | 5,820.00 | 5,900.00 | 5,900.00 | 21,439 |
| 08 Jan 2024 | 6,000.00 | 6,030.00 | 5,820.00 | 5,820.00 | 5,820.00 | 10,692 |
| 05 Jan 2024 | 6,000.00 | 6,050.00 | 5,910.00 | 6,000.00 | 6,000.00 | 22,098 |
| 04 Jan 2024 | 6,010.00 | 6,020.00 | 5,880.00 | 6,000.00 | 6,000.00 | 11,640 |
| 03 Jan 2024 | 6,000.00 | 6,030.00 | 5,850.00 | 6,010.00 | 6,010.00 | 4,550 |
| 02 Jan 2024 | 5,910.00 | 6,010.00 | 5,870.00 | 6,000.00 | 6,000.00 | 13,223 |
| 28 Dec 2023 | 5,750.00 | 5,910.00 | 5,730.00 | 5,910.00 | 5,910.00 | 26,534 |
| 27 Dec 2023 | 5,650.00 | 5,760.00 | 5,580.00 | 5,750.00 | 5,750.00 | 25,731 |
| 27 Dec 2023 | 160 Dividend | |||||
| 26 Dec 2023 | 5,750.00 | 5,780.00 | 5,690.00 | 5,710.00 | 5,550.00 | 12,655 |
| 22 Dec 2023 | 5,740.00 | 5,750.00 | 5,650.00 | 5,750.00 | 5,588.88 | 22,450 |
| 21 Dec 2023 | 5,710.00 | 5,780.00 | 5,660.00 | 5,750.00 | 5,588.88 | 3,237,152 |
| 20 Dec 2023 | 5,700.00 | 5,710.00 | 5,620.00 | 5,670.00 | 5,511.12 | 21,902 |
| 19 Dec 2023 | 5,720.00 | 5,720.00 | 5,650.00 | 5,670.00 | 5,511.12 | 7,671 |
| 18 Dec 2023 | 5,790.00 | 5,790.00 | 5,690.00 | 5,700.00 | 5,540.28 | 12,478 |
| 15 Dec 2023 | 5,800.00 | 5,800.00 | 5,700.00 | 5,780.00 | 5,618.04 | 11,711 |
| 14 Dec 2023 | 5,740.00 | 5,800.00 | 5,720.00 | 5,800.00 | 5,637.48 | 10,245 |
| 13 Dec 2023 | 5,710.00 | 5,750.00 | 5,660.00 | 5,730.00 | 5,569.44 | 25,657 |
| 12 Dec 2023 | 5,720.00 | 5,720.00 | 5,620.00 | 5,710.00 | 5,550.00 | 10,987 |
| 11 Dec 2023 | 5,800.00 | 5,800.00 | 5,650.00 | 5,700.00 | 5,540.28 | 23,323 |
| 08 Dec 2023 | 5,780.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,637.48 | 23,497 |
| 07 Dec 2023 | 5,750.00 | 5,750.00 | 5,670.00 | 5,730.00 | 5,569.44 | 17,700 |
| 06 Dec 2023 | 5,660.00 | 5,740.00 | 5,620.00 | 5,720.00 | 5,559.72 | 13,817 |
| 05 Dec 2023 | 5,660.00 | 5,670.00 | 5,600.00 | 5,660.00 | 5,501.40 | 27,336 |
| 04 Dec 2023 | 5,640.00 | 5,700.00 | 5,600.00 | 5,660.00 | 5,501.40 | 21,498 |
| 01 Dec 2023 | 5,640.00 | 5,660.00 | 5,600.00 | 5,640.00 | 5,481.96 | 15,251 |
| 30 Nov 2023 | 5,660.00 | 5,660.00 | 5,520.00 | 5,630.00 | 5,472.24 | 28,026 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.