Korea Ratings Corporation (KOSDAQ:034950)
South Korea · Delayed Price · Currency is KRW 100,500
+100 (0.10%)
At close: Apr 9, 2026
Korea Ratings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |