Korea Ratings Corporation (KOSDAQ:034950)
South Korea · Delayed Price · Currency is KRW 97,300
-300 (-0.31%)
At close: Jan 19, 2026
Korea Ratings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 97,900.00 | 98,100.00 | 97,000.00 | 97,600.00 | 97,600.00 | 0.41% | 2,230 |
| Jan 15, 2026 | 97,100.00 | 97,200.00 | 96,000.00 | 97,200.00 | 97,200.00 | 0.93% | 1,879 |
| Jan 14, 2026 | 96,600.00 | 96,800.00 | 96,000.00 | 96,300.00 | 96,300.00 | -0.31% | 2,578 |
| Jan 13, 2026 | 97,700.00 | 97,700.00 | 96,300.00 | 96,600.00 | 96,600.00 | -0.10% | 2,408 |
| Jan 12, 2026 | 97,000.00 | 97,500.00 | 96,200.00 | 96,700.00 | 96,700.00 | -0.31% | 2,756 |
| Jan 9, 2026 | 97,800.00 | 97,800.00 | 96,900.00 | 97,000.00 | 97,000.00 | -0.21% | 3,372 |
| Jan 8, 2026 | 98,300.00 | 98,300.00 | 97,100.00 | 97,200.00 | 97,200.00 | -1.02% | 2,778 |
| Jan 7, 2026 | 98,600.00 | 98,600.00 | 97,500.00 | 98,200.00 | 98,200.00 | -0.30% | 3,764 |
| Jan 6, 2026 | 99,600.00 | 99,600.00 | 98,500.00 | 98,500.00 | 98,500.00 | -0.30% | 4,231 |
| Jan 5, 2026 | 98,800.00 | 99,600.00 | 98,500.00 | 98,800.00 | 98,800.00 | - | 2,123 |
| Jan 2, 2026 | 99,400.00 | 99,800.00 | 93,900.00 | 98,800.00 | 98,800.00 | -0.50% | 3,058 |
| Dec 30, 2025 | 98,500.00 | 100,000.00 | 98,500.00 | 99,300.00 | 99,300.00 | 0.30% | 1,063 |
| Dec 29, 2025 | 99,000.00 | 99,800.00 | 98,700.00 | 99,000.00 | 99,000.00 | -1.00% | 1,663 |
| Dec 26, 2025 | 101,100.00 | 102,200.00 | 99,700.00 | 100,000.00 | 100,000.00 | -0.70% | 3,529 |
| Dec 24, 2025 | 100,000.00 | 101,100.00 | 99,900.00 | 100,700.00 | 100,700.00 | 0.60% | 2,529 |
| Dec 23, 2025 | 100,300.00 | 100,300.00 | 99,500.00 | 100,100.00 | 100,100.00 | -0.10% | 1,729 |
| Dec 22, 2025 | 99,500.00 | 100,400.00 | 99,400.00 | 100,200.00 | 100,200.00 | 0.50% | 3,277 |
| Dec 19, 2025 | 99,500.00 | 100,100.00 | 99,500.00 | 99,700.00 | 99,700.00 | 0.20% | 1,572 |
| Dec 18, 2025 | 99,800.00 | 99,900.00 | 98,900.00 | 99,500.00 | 99,500.00 | - | 1,545 |
| Dec 17, 2025 | 99,600.00 | 100,000.00 | 99,100.00 | 99,500.00 | 99,500.00 | 0.10% | 2,208 |
| Dec 16, 2025 | 100,000.00 | 100,000.00 | 98,700.00 | 99,400.00 | 99,400.00 | 0.20% | 1,671 |
| Dec 15, 2025 | 99,500.00 | 99,600.00 | 99,100.00 | 99,200.00 | 99,200.00 | -0.30% | 1,164 |
| Dec 12, 2025 | 99,800.00 | 99,800.00 | 98,500.00 | 99,500.00 | 99,500.00 | -0.40% | 3,649 |
| Dec 11, 2025 | 98,400.00 | 99,900.00 | 97,900.00 | 99,900.00 | 99,900.00 | 1.42% | 31,578 |
| Dec 10, 2025 | 98,300.00 | 98,900.00 | 98,300.00 | 98,500.00 | 98,500.00 | -0.51% | 1,513 |
| Dec 9, 2025 | 98,600.00 | 99,300.00 | 98,100.00 | 99,000.00 | 99,000.00 | -0.60% | 3,440 |
| Dec 8, 2025 | 98,200.00 | 99,900.00 | 98,000.00 | 99,600.00 | 99,600.00 | 0.61% | 2,230 |
| Dec 5, 2025 | 99,100.00 | 99,900.00 | 98,500.00 | 99,000.00 | 99,000.00 | -0.50% | 3,588 |
| Dec 4, 2025 | 98,800.00 | 99,500.00 | 98,200.00 | 99,500.00 | 99,500.00 | 0.81% | 1,879 |
| Dec 3, 2025 | 99,600.00 | 99,600.00 | 98,000.00 | 98,700.00 | 98,700.00 | -0.10% | 4,108 |
| Dec 2, 2025 | 99,700.00 | 99,700.00 | 98,300.00 | 98,800.00 | 98,800.00 | -0.40% | 2,332 |
| Dec 1, 2025 | 98,000.00 | 100,100.00 | 98,000.00 | 99,200.00 | 99,200.00 | 0.40% | 4,185 |
| Nov 28, 2025 | 98,400.00 | 99,200.00 | 97,500.00 | 98,800.00 | 98,800.00 | 0.82% | 4,085 |
| Nov 27, 2025 | 98,400.00 | 98,700.00 | 97,700.00 | 98,000.00 | 98,000.00 | -0.20% | 1,945 |
| Nov 26, 2025 | 98,100.00 | 99,400.00 | 98,000.00 | 98,200.00 | 98,200.00 | - | 3,927 |
| Nov 25, 2025 | 99,500.00 | 99,500.00 | 97,900.00 | 98,200.00 | 98,200.00 | -1.01% | 3,170 |
| Nov 24, 2025 | 99,900.00 | 100,000.00 | 98,500.00 | 99,200.00 | 99,200.00 | -0.30% | 2,071 |
| Nov 21, 2025 | 98,300.00 | 100,500.00 | 98,300.00 | 99,500.00 | 99,500.00 | 0.71% | 4,686 |
| Nov 20, 2025 | 98,600.00 | 100,300.00 | 98,600.00 | 98,800.00 | 98,800.00 | - | 2,620 |
| Nov 19, 2025 | 98,900.00 | 100,700.00 | 98,700.00 | 98,800.00 | 98,800.00 | -0.30% | 3,339 |
| Nov 18, 2025 | 99,200.00 | 101,300.00 | 99,100.00 | 99,100.00 | 99,100.00 | -0.70% | 2,417 |
| Nov 17, 2025 | 99,100.00 | 100,400.00 | 99,100.00 | 99,800.00 | 99,800.00 | 0.40% | 1,352 |
| Nov 14, 2025 | 100,500.00 | 100,600.00 | 98,800.00 | 99,400.00 | 99,400.00 | -1.09% | 1,765 |
| Nov 13, 2025 | 99,200.00 | 101,300.00 | 99,200.00 | 100,500.00 | 100,500.00 | -0.10% | 1,006 |
| Nov 12, 2025 | 100,000.00 | 101,000.00 | 99,700.00 | 100,600.00 | 100,600.00 | 0.60% | 1,230 |
| Nov 11, 2025 | 99,900.00 | 101,300.00 | 99,900.00 | 100,000.00 | 100,000.00 | -0.89% | 2,982 |
| Nov 10, 2025 | 99,800.00 | 101,000.00 | 99,000.00 | 100,900.00 | 100,900.00 | 1.71% | 4,039 |
| Nov 7, 2025 | 100,000.00 | 100,000.00 | 97,700.00 | 99,200.00 | 99,200.00 | 0.81% | 2,647 |
| Nov 6, 2025 | 98,800.00 | 99,400.00 | 97,000.00 | 98,400.00 | 98,400.00 | -0.10% | 2,307 |
| Nov 5, 2025 | 98,700.00 | 99,000.00 | 96,300.00 | 98,500.00 | 98,500.00 | 0.82% | 4,325 |