Korea Ratings Co., Ltd. (KOSDAQ:034950)
South Korea · Delayed Price · Currency is KRW 98,300
-100 (-0.10%)
At close: Aug 21, 2025, 3:30 PM KST
Korea Ratings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 98,000.00 | 98,600.00 | 97,900.00 | 98,100.00 | - | -0.20% | 759 |
| Aug 21, 2025 | 97,300.00 | 98,800.00 | 97,300.00 | 98,300.00 | - | -0.10% | 1,255 |
| Aug 20, 2025 | 98,900.00 | 98,900.00 | 96,800.00 | 98,400.00 | - | -0.30% | 2,241 |
| Aug 19, 2025 | 98,900.00 | 99,000.00 | 97,300.00 | 98,700.00 | - | 0.71% | 1,980 |
| Aug 18, 2025 | 98,000.00 | 99,400.00 | 97,900.00 | 98,000.00 | - | -0.91% | 1,831 |
| Aug 14, 2025 | 98,500.00 | 99,300.00 | 98,000.00 | 98,900.00 | - | -0.20% | 3,723 |
| Aug 13, 2025 | 99,100.00 | 99,600.00 | 98,300.00 | 99,100.00 | - | - | 3,646 |
| Aug 12, 2025 | 99,700.00 | 100,600.00 | 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 | - | -0.30% | 2,095 |
| Aug 8, 2025 | 99,600.00 | 101,000.00 | 99,500.00 | 99,600.00 | - | - | 1,158 |
| Aug 7, 2025 | 99,800.00 | 100,300.00 | 99,400.00 | 99,600.00 | - | -0.30% | 932 |
| Aug 6, 2025 | 100,000.00 | 100,000.00 | 99,200.00 | 99,900.00 | - | 0.81% | 871 |
| Aug 5, 2025 | 100,000.00 | 101,000.00 | 98,500.00 | 99,100.00 | - | 0.30% | 1,567 |
| Aug 4, 2025 | 100,400.00 | 100,400.00 | 98,000.00 | 98,800.00 | - | 0.41% | 1,218 |
| Aug 1, 2025 | 99,500.00 | 99,500.00 | 98,200.00 | 98,400.00 | - | -1.11% | 2,028 |
| Jul 31, 2025 | 99,500.00 | 100,300.00 | 99,100.00 | 99,500.00 | - | - | 1,572 |
| Jul 30, 2025 | 98,700.00 | 100,000.00 | 98,700.00 | 99,500.00 | - | 0.20% | 1,001 |
| Jul 29, 2025 | 99,400.00 | 100,000.00 | 99,000.00 | 99,300.00 | - | - | 762 |
| Jul 28, 2025 | 99,700.00 | 101,500.00 | 99,100.00 | 99,300.00 | - | -0.70% | 2,184 |
| Jul 25, 2025 | 100,200.00 | 101,400.00 | 100,000.00 | 100,000.00 | - | -0.10% | 845 |
| Jul 24, 2025 | 100,400.00 | 101,600.00 | 100,100.00 | 100,100.00 | - | -0.40% | 1,075 |
| Jul 23, 2025 | 101,600.00 | 102,400.00 | 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 | - | -1.07% | 1,111 |
| Jul 21, 2025 | 101,800.00 | 103,100.00 | 101,300.00 | 102,700.00 | - | 0.79% | 2,105 |
| Jul 18, 2025 | 101,600.00 | 102,200.00 | 101,100.00 | 101,900.00 | - | 0.49% | 2,099 |
| Jul 17, 2025 | 100,000.00 | 101,400.00 | 99,400.00 | 101,400.00 | - | 0.90% | 1,881 |
| Jul 16, 2025 | 99,700.00 | 100,800.00 | 99,600.00 | 100,500.00 | - | 0.40% | 1,997 |
| Jul 15, 2025 | 99,800.00 | 100,800.00 | 99,800.00 | 100,100.00 | - | -1.18% | 1,905 |
| Jul 14, 2025 | 100,100.00 | 101,300.00 | 99,300.00 | 101,300.00 | - | 1.00% | 1,954 |
| Jul 11, 2025 | 98,900.00 | 100,500.00 | 98,900.00 | 100,300.00 | - | 0.50% | 1,631 |
| Jul 10, 2025 | 99,200.00 | 99,900.00 | 98,700.00 | 99,800.00 | - | 1.11% | 1,239 |
| Jul 9, 2025 | 98,600.00 | 100,500.00 | 98,600.00 | 98,700.00 | - | -0.60% | 1,837 |
| Jul 8, 2025 | 99,500.00 | 100,400.00 | 98,200.00 | 99,300.00 | - | -0.10% | 2,247 |
| Jul 7, 2025 | 99,800.00 | 100,400.00 | 98,100.00 | 99,400.00 | - | 1.02% | 2,819 |
| Jul 4, 2025 | 98,200.00 | 99,300.00 | 98,200.00 | 98,400.00 | - | -0.71% | 1,403 |
| Jul 3, 2025 | 100,000.00 | 100,500.00 | 98,500.00 | 99,100.00 | - | -0.60% | 1,414 |
| Jul 2, 2025 | 99,100.00 | 100,400.00 | 98,300.00 | 99,700.00 | - | 0.61% | 1,932 |
| Jul 1, 2025 | 98,500.00 | 100,400.00 | 98,500.00 | 99,100.00 | - | 0.41% | 1,950 |
| Jun 30, 2025 | 99,400.00 | 100,000.00 | 98,700.00 | 98,700.00 | - | 0.20% | 1,281 |
| Jun 27, 2025 | 100,000.00 | 100,500.00 | 98,300.00 | 98,500.00 | - | -3.15% | 2,725 |
| Jun 26, 2025 | 98,200.00 | 101,700.00 | 98,100.00 | 101,700.00 | - | 2.11% | 2,219 |
| Jun 25, 2025 | 99,600.00 | 102,000.00 | 99,000.00 | 99,600.00 | - | 0.10% | 2,159 |
| Jun 24, 2025 | 99,100.00 | 100,100.00 | 98,200.00 | 99,500.00 | - | 1.43% | 3,325 |
| Jun 23, 2025 | 98,100.00 | 99,000.00 | 96,400.00 | 98,100.00 | - | - | 2,987 |
| Jun 20, 2025 | 99,000.00 | 100,000.00 | 97,900.00 | 98,100.00 | - | -1.70% | 2,454 |
| Jun 19, 2025 | 100,900.00 | 102,400.00 | 99,200.00 | 99,800.00 | - | -0.99% | 2,794 |
| Jun 18, 2025 | 101,100.00 | 102,500.00 | 100,700.00 | 100,800.00 | - | -2.14% | 2,379 |
| Jun 17, 2025 | 101,200.00 | 107,500.00 | 101,100.00 | 103,000.00 | - | -1.15% | 4,021 |
| Jun 16, 2025 | 101,800.00 | 105,200.00 | 100,600.00 | 104,200.00 | - | 2.36% | 5,844 |
| Jun 13, 2025 | 105,200.00 | 106,700.00 | 100,800.00 | 101,800.00 | - | -4.77% | 15,852 |