Korea Ratings Co., Ltd. (KOSDAQ:034950)
South Korea · Delayed Price · Currency is KRW 94,700
-1,300 (-1.35%)
Last updated: Oct 10, 2025, 2:24 PM KST
Korea Ratings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 96,000.00 | 96,800.00 | 94,400.00 | 94,800.00 | 94,800.00 | -1.25% | 4,023 |
| Oct 2, 2025 | 96,200.00 | 97,500.00 | 96,000.00 | 96,000.00 | 96,000.00 | -0.21% | 1,415 |
| Oct 1, 2025 | 96,100.00 | 99,000.00 | 96,100.00 | 96,200.00 | 96,200.00 | -0.72% | 824 |
| Sep 30, 2025 | 96,000.00 | 96,900.00 | 96,000.00 | 96,900.00 | 96,900.00 | 0.52% | 579 |
| Sep 29, 2025 | 95,900.00 | 97,100.00 | 95,900.00 | 96,400.00 | 96,400.00 | -0.21% | 755 |
| Sep 26, 2025 | 96,900.00 | 97,000.00 | 96,100.00 | 96,600.00 | 96,600.00 | -0.41% | 1,061 |
| Sep 25, 2025 | 96,100.00 | 97,000.00 | 96,000.00 | 97,000.00 | 97,000.00 | 0.73% | 1,201 |
| Sep 24, 2025 | 97,000.00 | 97,000.00 | 96,300.00 | 96,300.00 | 96,300.00 | -0.62% | 1,703 |
| Sep 23, 2025 | 97,200.00 | 97,200.00 | 96,600.00 | 96,900.00 | 96,900.00 | -0.31% | 1,998 |
| Sep 22, 2025 | 97,600.00 | 97,800.00 | 97,200.00 | 97,200.00 | 97,200.00 | -0.41% | 1,754 |
| Sep 19, 2025 | 97,800.00 | 97,900.00 | 97,300.00 | 97,600.00 | 97,600.00 | -0.20% | 1,127 |
| Sep 18, 2025 | 97,900.00 | 98,100.00 | 97,700.00 | 97,800.00 | 97,800.00 | - | 1,452 |
| Sep 17, 2025 | 98,000.00 | 98,300.00 | 97,800.00 | 97,800.00 | 97,800.00 | -0.61% | 1,099 |
| Sep 16, 2025 | 98,000.00 | 98,500.00 | 97,900.00 | 98,400.00 | 98,400.00 | 0.20% | 1,484 |
| Sep 15, 2025 | 98,000.00 | 98,700.00 | 98,000.00 | 98,200.00 | 98,200.00 | -0.10% | 1,860 |
| Sep 12, 2025 | 98,500.00 | 98,900.00 | 98,200.00 | 98,300.00 | 98,300.00 | -0.41% | 1,010 |
| Sep 11, 2025 | 99,000.00 | 99,000.00 | 98,400.00 | 98,700.00 | 98,700.00 | 0.20% | 1,934 |
| Sep 10, 2025 | 97,800.00 | 99,100.00 | 97,500.00 | 98,500.00 | 98,500.00 | -0.20% | 1,775 |
| Sep 9, 2025 | 98,500.00 | 98,800.00 | 98,400.00 | 98,700.00 | 98,700.00 | 0.41% | 829 |
| Sep 8, 2025 | 98,000.00 | 98,900.00 | 98,000.00 | 98,300.00 | 98,300.00 | 0.31% | 836 |
| Sep 5, 2025 | 98,900.00 | 98,900.00 | 97,700.00 | 98,000.00 | 98,000.00 | - | 411 |
| Sep 4, 2025 | 97,400.00 | 98,300.00 | 97,400.00 | 98,000.00 | 98,000.00 | - | 417 |
| Sep 3, 2025 | 97,200.00 | 98,000.00 | 97,200.00 | 98,000.00 | 98,000.00 | 0.20% | 662 |
| Sep 2, 2025 | 98,000.00 | 98,000.00 | 97,500.00 | 97,800.00 | 97,800.00 | -0.20% | 500 |
| Sep 1, 2025 | 97,000.00 | 98,000.00 | 97,000.00 | 98,000.00 | 98,000.00 | 0.51% | 1,194 |
| Aug 29, 2025 | 97,000.00 | 97,700.00 | 97,000.00 | 97,500.00 | 97,500.00 | 0.10% | 1,445 |
| Aug 28, 2025 | 97,400.00 | 97,700.00 | 97,100.00 | 97,400.00 | 97,400.00 | 0.31% | 969 |
| Aug 27, 2025 | 97,200.00 | 97,400.00 | 96,800.00 | 97,100.00 | 97,100.00 | -0.10% | 1,586 |
| Aug 26, 2025 | 98,800.00 | 98,800.00 | 97,200.00 | 97,200.00 | 97,200.00 | -0.61% | 2,260 |
| Aug 25, 2025 | 97,800.00 | 98,500.00 | 97,600.00 | 97,800.00 | 97,800.00 | -0.31% | 1,373 |
| Aug 22, 2025 | 98,000.00 | 98,600.00 | 97,900.00 | 98,100.00 | 98,100.00 | -0.20% | 759 |
| Aug 21, 2025 | 97,300.00 | 98,800.00 | 97,300.00 | 98,300.00 | 98,300.00 | -0.10% | 1,255 |
| Aug 20, 2025 | 98,900.00 | 98,900.00 | 96,800.00 | 98,400.00 | 98,400.00 | -0.30% | 2,241 |
| Aug 19, 2025 | 98,900.00 | 99,000.00 | 97,300.00 | 98,700.00 | 98,700.00 | 0.71% | 1,980 |
| Aug 18, 2025 | 98,000.00 | 99,400.00 | 97,900.00 | 98,000.00 | 98,000.00 | -0.91% | 1,831 |
| Aug 14, 2025 | 98,500.00 | 99,300.00 | 98,000.00 | 98,900.00 | 98,900.00 | -0.20% | 3,723 |
| Aug 13, 2025 | 99,100.00 | 99,600.00 | 98,300.00 | 99,100.00 | 99,100.00 | - | 3,646 |
| Aug 12, 2025 | 99,700.00 | 100,600.00 | 99,100.00 | 99,100.00 | 99,100.00 | -0.20% | 2,291 |
| Aug 11, 2025 | 99,000.00 | 100,000.00 | 99,000.00 | 99,300.00 | 99,300.00 | -0.30% | 2,095 |
| Aug 8, 2025 | 99,600.00 | 101,000.00 | 99,500.00 | 99,600.00 | 99,600.00 | - | 1,158 |
| Aug 7, 2025 | 99,800.00 | 100,300.00 | 99,400.00 | 99,600.00 | 99,600.00 | -0.30% | 932 |
| Aug 6, 2025 | 100,000.00 | 100,000.00 | 99,200.00 | 99,900.00 | 99,900.00 | 0.81% | 871 |
| Aug 5, 2025 | 100,000.00 | 101,000.00 | 98,500.00 | 99,100.00 | 99,100.00 | 0.30% | 1,567 |
| Aug 4, 2025 | 100,400.00 | 100,400.00 | 98,000.00 | 98,800.00 | 98,800.00 | 0.41% | 1,218 |
| Aug 1, 2025 | 99,500.00 | 99,500.00 | 98,200.00 | 98,400.00 | 98,400.00 | -1.11% | 2,028 |
| Jul 31, 2025 | 99,500.00 | 100,300.00 | 99,100.00 | 99,500.00 | 99,500.00 | - | 1,572 |
| Jul 30, 2025 | 98,700.00 | 100,000.00 | 98,700.00 | 99,500.00 | 99,500.00 | 0.20% | 1,001 |
| Jul 29, 2025 | 99,400.00 | 100,000.00 | 99,000.00 | 99,300.00 | 99,300.00 | - | 762 |
| Jul 28, 2025 | 99,700.00 | 101,500.00 | 99,100.00 | 99,300.00 | 99,300.00 | -0.70% | 2,184 |
| Jul 25, 2025 | 100,200.00 | 101,400.00 | 100,000.00 | 100,000.00 | 100,000.00 | -0.10% | 845 |