Korea Ratings Co., Ltd. (KOSDAQ:034950)
South Korea · Delayed Price · Currency is KRW 97,600
-200 (-0.20%)
At close: Sep 19, 2025
Korea Ratings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 100,400.00 | 101,600.00 | 100,100.00 | 100,100.00 | 100,100.00 | -0.40% | 1,075 |
| Jul 23, 2025 | 101,600.00 | 102,400.00 | 100,500.00 | 100,500.00 | 100,500.00 | -1.08% | 1,430 |
| Jul 22, 2025 | 102,700.00 | 103,000.00 | 101,400.00 | 101,600.00 | 101,600.00 | -1.07% | 1,111 |
| Jul 21, 2025 | 101,800.00 | 103,100.00 | 101,300.00 | 102,700.00 | 102,700.00 | 0.79% | 2,105 |
| Jul 18, 2025 | 101,600.00 | 102,200.00 | 101,100.00 | 101,900.00 | 101,900.00 | 0.49% | 2,099 |
| Jul 17, 2025 | 100,000.00 | 101,400.00 | 99,400.00 | 101,400.00 | 101,400.00 | 0.90% | 1,881 |
| Jul 16, 2025 | 99,700.00 | 100,800.00 | 99,600.00 | 100,500.00 | 100,500.00 | 0.40% | 1,997 |
| Jul 15, 2025 | 99,800.00 | 100,800.00 | 99,800.00 | 100,100.00 | 100,100.00 | -1.18% | 1,905 |
| Jul 14, 2025 | 100,100.00 | 101,300.00 | 99,300.00 | 101,300.00 | 101,300.00 | 1.00% | 1,954 |
| Jul 11, 2025 | 98,900.00 | 100,500.00 | 98,900.00 | 100,300.00 | 100,300.00 | 0.50% | 1,631 |