Korea Ratings Corporation (KOSDAQ:034950)
South Korea
· Delayed Price · Currency is KRW 104,900
+400 (0.38%)
At close: Apr 28, 2026
Korea Ratings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 104,900.00 | 105,200.00 | 104,300.00 | 105,000.00 | 105,000.00 | 0.10% | 4,101 |
| Apr 28, 2026 | 105,000.00 | 105,000.00 | 103,000.00 | 104,900.00 | 104,900.00 | 0.38% | 1,480 |
| Apr 27, 2026 | 105,000.00 | 105,000.00 | 104,000.00 | 104,500.00 | 104,500.00 | -0.29% | 1,628 |
| Apr 24, 2026 | 104,000.00 | 105,000.00 | 103,500.00 | 104,800.00 | 104,800.00 | 1.16% | 2,449 |
| Apr 23, 2026 | 104,500.00 | 104,500.00 | 103,400.00 | 103,600.00 | 103,600.00 | -0.86% | 2,592 |
| Apr 22, 2026 | 104,000.00 | 105,000.00 | 103,500.00 | 104,500.00 | 104,500.00 | 0.77% | 2,015 |
| Apr 21, 2026 | 104,000.00 | 104,800.00 | 103,500.00 | 103,700.00 | 103,700.00 | -0.10% | 1,310 |
| Apr 20, 2026 | 104,400.00 | 104,400.00 | 102,700.00 | 103,800.00 | 103,800.00 | 0.78% | 1,912 |
| Apr 17, 2026 | 103,000.00 | 103,300.00 | 102,000.00 | 103,000.00 | 103,000.00 | 0.98% | 3,598 |
| Apr 16, 2026 | 102,500.00 | 102,800.00 | 101,700.00 | 102,000.00 | 102,000.00 | 0.29% | 1,429 |
| Apr 15, 2026 | 102,500.00 | 102,500.00 | 98,500.00 | 101,700.00 | 101,700.00 | -0.29% | 2,656 |
| Apr 14, 2026 | 102,500.00 | 102,500.00 | 101,600.00 | 102,000.00 | 102,000.00 | -0.20% | 1,194 |
| Apr 13, 2026 | 102,300.00 | 102,800.00 | 101,300.00 | 102,200.00 | 102,200.00 | -0.29% | 3,159 |
| Apr 10, 2026 | 101,100.00 | 103,400.00 | 100,600.00 | 102,500.00 | 102,500.00 | 1.99% | 7,600 |
| Apr 9, 2026 | 100,300.00 | 101,900.00 | 100,000.00 | 100,500.00 | 100,500.00 | 0.10% | 1,703 |
| Apr 8, 2026 | 101,500.00 | 101,500.00 | 100,000.00 | 100,400.00 | 100,400.00 | 0.20% | 1,815 |
| Apr 7, 2026 | 100,100.00 | 101,900.00 | 99,900.00 | 100,200.00 | 100,200.00 | 0.10% | 807 |
| Apr 6, 2026 | 100,200.00 | 100,300.00 | 99,800.00 | 100,100.00 | 100,100.00 | -0.20% | 1,039 |
| Apr 3, 2026 | 100,700.00 | 102,400.00 | 99,700.00 | 100,300.00 | 100,300.00 | 0.10% | 1,135 |
| Apr 2, 2026 | 101,900.00 | 101,900.00 | 99,200.00 | 100,200.00 | 100,200.00 | -0.50% | 1,952 |
| Apr 1, 2026 | 101,500.00 | 101,500.00 | 99,800.00 | 100,700.00 | 100,700.00 | 1.21% | 651 |
| Mar 31, 2026 | 100,000.00 | 100,300.00 | 99,200.00 | 99,500.00 | 99,500.00 | -0.50% | 1,890 |
| Mar 30, 2026 | 100,300.00 | 100,300.00 | 99,100.00 | 100,000.00 | 100,000.00 | -0.30% | 2,619 |
| Mar 27, 2026 | 100,000.00 | 100,500.00 | 99,700.00 | 100,300.00 | 100,300.00 | -0.20% | 2,163 |
| Mar 26, 2026 | 101,100.00 | 101,100.00 | 99,800.00 | 100,500.00 | 100,500.00 | 0.30% | 1,827 |
| Mar 25, 2026 | 101,500.00 | 101,500.00 | 100,000.00 | 100,200.00 | 100,200.00 | -0.30% | 1,925 |
| Mar 24, 2026 | 100,900.00 | 101,600.00 | 99,500.00 | 100,500.00 | 100,500.00 | 0.40% | 3,478 |
| Mar 23, 2026 | 101,600.00 | 101,600.00 | 99,800.00 | 100,100.00 | 100,100.00 | -1.77% | 2,926 |
| Mar 20, 2026 | 100,200.00 | 102,000.00 | 100,200.00 | 101,900.00 | 101,900.00 | 1.19% | 1,167 |
| Mar 19, 2026 | 100,800.00 | 101,100.00 | 100,100.00 | 100,700.00 | 100,700.00 | -0.10% | 1,226 |
| Mar 18, 2026 | 100,500.00 | 101,500.00 | 100,300.00 | 100,800.00 | 100,800.00 | 0.40% | 1,646 |
| Mar 17, 2026 | 100,400.00 | 101,200.00 | 100,100.00 | 100,400.00 | 100,400.00 | 0.40% | 1,731 |
| Mar 16, 2026 | 101,000.00 | 101,300.00 | 100,000.00 | 100,000.00 | 100,000.00 | -0.70% | 1,558 |
| Mar 13, 2026 | 100,100.00 | 101,500.00 | 99,900.00 | 100,700.00 | 100,700.00 | 0.10% | 1,803 |
| Mar 12, 2026 | 102,000.00 | 102,000.00 | 100,100.00 | 100,600.00 | 100,600.00 | -1.37% | 1,005 |
| Mar 11, 2026 | 100,600.00 | 102,200.00 | 100,600.00 | 102,000.00 | 102,000.00 | 1.59% | 1,627 |
| Mar 10, 2026 | 102,300.00 | 102,300.00 | 100,000.00 | 100,400.00 | 100,400.00 | 0.30% | 1,722 |
| Mar 9, 2026 | 101,000.00 | 101,000.00 | 98,500.00 | 100,100.00 | 100,100.00 | -1.09% | 1,705 |
| Mar 6, 2026 | 100,800.00 | 101,700.00 | 100,200.00 | 101,200.00 | 101,200.00 | -0.49% | 2,222 |
| Mar 5, 2026 | 100,000.00 | 102,400.00 | 100,000.00 | 101,700.00 | 101,700.00 | 4.31% | 3,270 |
| Mar 4, 2026 | 99,300.00 | 100,700.00 | 92,400.00 | 97,500.00 | 97,500.00 | -3.66% | 10,762 |
| Mar 3, 2026 | 101,300.00 | 102,500.00 | 100,900.00 | 101,200.00 | 101,200.00 | -1.27% | 5,778 |
| Feb 27, 2026 | 104,000.00 | 104,100.00 | 101,700.00 | 102,500.00 | 102,500.00 | -1.44% | 5,993 |
| Feb 26, 2026 | 105,800.00 | 106,400.00 | 103,600.00 | 104,000.00 | 104,000.00 | -7.56% | 11,685 |
| Feb 25, 2026 | 112,500.00 | 113,400.00 | 111,700.00 | 112,500.00 | 104,491.00 | - | 6,230 |
| Feb 24, 2026 | 113,000.00 | 113,200.00 | 110,800.00 | 112,500.00 | 104,491.00 | -0.44% | 4,126 |
| Feb 23, 2026 | 115,000.00 | 115,000.00 | 112,900.00 | 113,000.00 | 104,955.40 | -0.79% | 5,722 |
| Feb 20, 2026 | 111,300.00 | 113,900.00 | 111,300.00 | 113,900.00 | 105,791.33 | 2.34% | 6,927 |
| Feb 19, 2026 | 113,800.00 | 113,800.00 | 110,300.00 | 111,300.00 | 103,376.43 | -1.94% | 6,522 |
| Feb 13, 2026 | 112,000.00 | 114,000.00 | 111,800.00 | 113,500.00 | 105,419.81 | 1.34% | 12,379 |
| Feb 12, 2026 | 107,400.00 | 112,100.00 | 105,500.00 | 112,000.00 | 104,026.60 | 6.97% | 22,059 |
| Feb 11, 2026 | 97,500.00 | 104,700.00 | 97,400.00 | 104,700.00 | 97,246.29 | 7.06% | 12,647 |
| Feb 10, 2026 | 97,100.00 | 98,100.00 | 96,900.00 | 97,800.00 | 90,837.51 | 0.93% | 2,368 |
| Feb 9, 2026 | 98,600.00 | 98,600.00 | 96,300.00 | 96,900.00 | 90,001.58 | 0.31% | 3,089 |
| Feb 6, 2026 | 98,600.00 | 98,600.00 | 95,800.00 | 96,600.00 | 89,722.94 | -0.82% | 1,776 |
| Feb 5, 2026 | 97,700.00 | 97,900.00 | 96,700.00 | 97,400.00 | 90,465.99 | 0.21% | 2,518 |
| Feb 4, 2026 | 96,100.00 | 97,500.00 | 95,900.00 | 97,200.00 | 90,280.22 | 0.93% | 4,700 |
| Feb 3, 2026 | 96,500.00 | 97,300.00 | 96,100.00 | 96,300.00 | 89,444.30 | -0.21% | 2,581 |
| Feb 2, 2026 | 96,600.00 | 97,000.00 | 96,100.00 | 96,500.00 | 89,630.06 | -0.41% | 3,030 |
| Jan 30, 2026 | 96,400.00 | 97,400.00 | 96,300.00 | 96,900.00 | 90,001.58 | - | 2,437 |
| Jan 29, 2026 | 96,900.00 | 97,000.00 | 96,300.00 | 96,900.00 | 90,001.58 | - | 2,247 |
| Jan 28, 2026 | 97,200.00 | 98,900.00 | 96,700.00 | 96,900.00 | 90,001.58 | -0.21% | 2,317 |
| Jan 27, 2026 | 97,800.00 | 97,800.00 | 97,000.00 | 97,100.00 | 90,187.34 | -0.41% | 1,542 |
| Jan 26, 2026 | 97,400.00 | 98,000.00 | 97,100.00 | 97,500.00 | 90,558.87 | 0.10% | 2,304 |
| Jan 23, 2026 | 97,000.00 | 99,800.00 | 96,500.00 | 97,400.00 | 90,465.99 | 0.21% | 2,845 |
| Jan 22, 2026 | 97,600.00 | 97,700.00 | 97,000.00 | 97,200.00 | 90,280.22 | -0.41% | 1,682 |
| Jan 21, 2026 | 97,100.00 | 98,400.00 | 97,100.00 | 97,600.00 | 90,651.75 | -0.81% | 1,615 |
| Jan 20, 2026 | 97,500.00 | 98,500.00 | 96,800.00 | 98,400.00 | 91,394.79 | 1.13% | 2,238 |
| Jan 19, 2026 | 97,400.00 | 97,800.00 | 97,100.00 | 97,300.00 | 90,373.10 | -0.31% | 1,315 |
| Jan 16, 2026 | 97,900.00 | 98,100.00 | 97,000.00 | 97,600.00 | 90,651.75 | 0.41% | 2,230 |
| Jan 15, 2026 | 97,100.00 | 97,200.00 | 96,000.00 | 97,200.00 | 90,280.22 | 0.93% | 1,879 |
| Jan 14, 2026 | 96,600.00 | 96,800.00 | 96,000.00 | 96,300.00 | 89,444.30 | -0.31% | 2,578 |
| Jan 13, 2026 | 97,700.00 | 97,700.00 | 96,300.00 | 96,600.00 | 89,722.94 | -0.10% | 2,408 |
| Jan 12, 2026 | 97,000.00 | 97,500.00 | 96,200.00 | 96,700.00 | 89,815.82 | -0.31% | 2,756 |
| Jan 9, 2026 | 97,800.00 | 97,800.00 | 96,900.00 | 97,000.00 | 90,094.46 | -0.21% | 3,372 |
| Jan 8, 2026 | 98,300.00 | 98,300.00 | 97,100.00 | 97,200.00 | 90,280.22 | -1.02% | 2,778 |
| Jan 7, 2026 | 98,600.00 | 98,600.00 | 97,500.00 | 98,200.00 | 91,209.03 | -0.30% | 3,764 |
| Jan 6, 2026 | 99,600.00 | 99,600.00 | 98,500.00 | 98,500.00 | 91,487.68 | -0.30% | 4,231 |
| Jan 5, 2026 | 98,800.00 | 99,600.00 | 98,500.00 | 98,800.00 | 91,766.32 | - | 2,123 |
| Jan 2, 2026 | 99,400.00 | 99,800.00 | 93,900.00 | 98,800.00 | 91,766.32 | -0.50% | 3,058 |
| Dec 30, 2025 | 98,500.00 | 100,000.00 | 98,500.00 | 99,300.00 | 92,230.72 | 0.30% | 1,063 |
| Dec 29, 2025 | 99,000.00 | 99,800.00 | 98,700.00 | 99,000.00 | 91,952.08 | -1.00% | 1,663 |
| Dec 26, 2025 | 101,100.00 | 102,200.00 | 99,700.00 | 100,000.00 | 92,880.89 | -0.70% | 3,529 |
| Dec 24, 2025 | 100,000.00 | 101,100.00 | 99,900.00 | 100,700.00 | 93,531.06 | 0.60% | 2,529 |
| Dec 23, 2025 | 100,300.00 | 100,300.00 | 99,500.00 | 100,100.00 | 92,973.77 | -0.10% | 1,729 |
| Dec 22, 2025 | 99,500.00 | 100,400.00 | 99,400.00 | 100,200.00 | 93,066.65 | 0.50% | 3,277 |
| Dec 19, 2025 | 99,500.00 | 100,100.00 | 99,500.00 | 99,700.00 | 92,602.25 | 0.20% | 1,572 |
| Dec 18, 2025 | 99,800.00 | 99,900.00 | 98,900.00 | 99,500.00 | 92,416.48 | - | 1,545 |
| Dec 17, 2025 | 99,600.00 | 100,000.00 | 99,100.00 | 99,500.00 | 92,416.48 | 0.10% | 2,208 |
| Dec 16, 2025 | 100,000.00 | 100,000.00 | 98,700.00 | 99,400.00 | 92,323.60 | 0.20% | 1,671 |
| Dec 15, 2025 | 99,500.00 | 99,600.00 | 99,100.00 | 99,200.00 | 92,137.84 | -0.30% | 1,164 |
| Dec 12, 2025 | 99,800.00 | 99,800.00 | 98,500.00 | 99,500.00 | 92,416.48 | -0.40% | 3,649 |
| Dec 11, 2025 | 98,400.00 | 99,900.00 | 97,900.00 | 99,900.00 | 92,788.01 | 1.42% | 32,278 |
| Dec 10, 2025 | 98,300.00 | 98,900.00 | 98,300.00 | 98,500.00 | 91,487.68 | -0.51% | 1,513 |
| Dec 9, 2025 | 98,600.00 | 99,300.00 | 98,100.00 | 99,000.00 | 91,952.08 | -0.60% | 3,440 |
| Dec 8, 2025 | 98,200.00 | 99,900.00 | 98,000.00 | 99,600.00 | 92,509.37 | 0.61% | 2,230 |
| Dec 5, 2025 | 99,100.00 | 99,900.00 | 98,500.00 | 99,000.00 | 91,952.08 | -0.50% | 3,588 |
| Dec 4, 2025 | 98,800.00 | 99,500.00 | 98,200.00 | 99,500.00 | 92,416.48 | 0.81% | 1,879 |
| Dec 3, 2025 | 99,600.00 | 99,600.00 | 98,000.00 | 98,700.00 | 91,673.44 | -0.10% | 4,108 |
| Dec 2, 2025 | 99,700.00 | 99,700.00 | 98,300.00 | 98,800.00 | 91,766.32 | -0.40% | 2,332 |