Koryo Credit Information Co., Ltd. (KOSDAQ:049720)
South Korea · Delayed Price · Currency is KRW 10,430
+30 (0.29%)
Last updated: Sep 17, 2025, 2:51 PM KST
Koryo Credit Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10,400.00 | 10,490.00 | 10,390.00 | 10,420.00 | - | 0.19% | 87,074 |
| Sep 16, 2025 | 10,410.00 | 10,440.00 | 10,310.00 | 10,400.00 | - | 0.10% | 73,796 |
| Sep 15, 2025 | 10,400.00 | 10,430.00 | 10,280.00 | 10,390.00 | - | -0.10% | 66,909 |
| Sep 12, 2025 | 10,320.00 | 10,430.00 | 10,210.00 | 10,400.00 | - | 0.78% | 74,276 |
| Sep 11, 2025 | 10,330.00 | 10,350.00 | 10,290.00 | 10,320.00 | - | 0.10% | 37,604 |
| Sep 10, 2025 | 10,350.00 | 10,350.00 | 10,290.00 | 10,310.00 | - | -0.39% | 40,850 |
| Sep 9, 2025 | 10,370.00 | 10,380.00 | 10,290.00 | 10,350.00 | - | -0.19% | 33,000 |
| Sep 8, 2025 | 10,400.00 | 10,400.00 | 10,280.00 | 10,370.00 | - | -0.10% | 33,772 |
| Sep 5, 2025 | 10,400.00 | 10,400.00 | 10,300.00 | 10,380.00 | - | -0.19% | 31,823 |
| Sep 4, 2025 | 10,350.00 | 10,430.00 | 10,330.00 | 10,400.00 | - | 0.48% | 18,799 |
| Sep 3, 2025 | 10,390.00 | 10,430.00 | 10,340.00 | 10,350.00 | - | -0.48% | 19,403 |
| Sep 2, 2025 | 10,380.00 | 10,450.00 | 10,340.00 | 10,400.00 | - | 0.19% | 13,842 |
| Sep 1, 2025 | 10,450.00 | 10,450.00 | 10,310.00 | 10,380.00 | - | -0.67% | 28,679 |
| Aug 29, 2025 | 10,500.00 | 10,510.00 | 10,400.00 | 10,450.00 | - | -0.48% | 15,658 |
| Aug 28, 2025 | 10,440.00 | 10,530.00 | 10,350.00 | 10,500.00 | - | 0.77% | 33,399 |
| Aug 27, 2025 | 10,450.00 | 10,450.00 | 10,350.00 | 10,420.00 | - | -0.29% | 19,522 |
| Aug 26, 2025 | 10,490.00 | 10,550.00 | 10,410.00 | 10,450.00 | - | -0.38% | 20,838 |
| Aug 25, 2025 | 10,580.00 | 10,580.00 | 10,390.00 | 10,490.00 | - | -0.19% | 23,655 |
| Aug 22, 2025 | 10,400.00 | 10,510.00 | 10,360.00 | 10,510.00 | - | 1.06% | 39,249 |
| Aug 21, 2025 | 10,350.00 | 10,450.00 | 10,310.00 | 10,400.00 | - | 0.48% | 31,849 |
| Aug 20, 2025 | 10,350.00 | 10,350.00 | 10,220.00 | 10,350.00 | - | - | 52,929 |
| Aug 19, 2025 | 10,350.00 | 10,520.00 | 10,330.00 | 10,350.00 | - | -0.29% | 32,962 |
| Aug 18, 2025 | 10,480.00 | 10,510.00 | 10,380.00 | 10,380.00 | - | -1.24% | 51,979 |
| Aug 14, 2025 | 10,490.00 | 10,560.00 | 10,460.00 | 10,510.00 | - | 0.19% | 17,360 |
| Aug 13, 2025 | 10,480.00 | 10,530.00 | 10,440.00 | 10,490.00 | - | 0.10% | 30,415 |
| Aug 12, 2025 | 10,530.00 | 10,550.00 | 10,430.00 | 10,480.00 | - | -0.47% | 35,120 |
| Aug 11, 2025 | 10,560.00 | 10,580.00 | 10,460.00 | 10,530.00 | - | -0.28% | 56,760 |
| Aug 8, 2025 | 10,500.00 | 10,600.00 | 10,450.00 | 10,560.00 | - | 0.57% | 68,533 |
| Aug 7, 2025 | 10,410.00 | 10,550.00 | 10,360.00 | 10,500.00 | - | 0.86% | 40,255 |
| Aug 6, 2025 | 10,380.00 | 10,450.00 | 10,330.00 | 10,410.00 | - | 0.29% | 29,243 |
| Aug 5, 2025 | 10,380.00 | 10,450.00 | 10,340.00 | 10,380.00 | - | - | 25,555 |
| Aug 4, 2025 | 10,300.00 | 10,390.00 | 10,190.00 | 10,380.00 | - | 0.78% | 31,093 |
| Aug 1, 2025 | 10,530.00 | 10,570.00 | 10,250.00 | 10,300.00 | - | -2.18% | 102,168 |
| Jul 31, 2025 | 10,360.00 | 10,600.00 | 10,360.00 | 10,530.00 | - | 1.64% | 124,684 |
| Jul 30, 2025 | 10,400.00 | 10,440.00 | 10,300.00 | 10,360.00 | - | - | 26,407 |
| Jul 29, 2025 | 10,500.00 | 10,500.00 | 10,250.00 | 10,360.00 | - | -0.67% | 56,534 |
| Jul 28, 2025 | 10,420.00 | 10,470.00 | 10,310.00 | 10,430.00 | - | 0.10% | 76,324 |
| Jul 25, 2025 | 10,410.00 | 10,490.00 | 10,350.00 | 10,420.00 | - | 0.39% | 30,642 |
| Jul 24, 2025 | 10,350.00 | 10,540.00 | 10,280.00 | 10,380.00 | - | 0.78% | 61,164 |
| Jul 23, 2025 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | - | -0.39% | 39,191 |
| Jul 22, 2025 | 10,490.00 | 10,500.00 | 10,270.00 | 10,340.00 | - | -1.43% | 42,970 |
| Jul 21, 2025 | 10,400.00 | 10,500.00 | 10,390.00 | 10,490.00 | - | 0.29% | 26,817 |
| Jul 18, 2025 | 10,570.00 | 10,570.00 | 10,400.00 | 10,460.00 | - | -1.04% | 78,515 |
| Jul 17, 2025 | 10,410.00 | 10,580.00 | 10,320.00 | 10,570.00 | - | 1.54% | 75,931 |
| Jul 16, 2025 | 10,270.00 | 10,480.00 | 10,220.00 | 10,410.00 | - | 1.66% | 83,348 |
| Jul 15, 2025 | 10,250.00 | 10,320.00 | 10,180.00 | 10,240.00 | - | -0.10% | 27,894 |
| Jul 14, 2025 | 10,400.00 | 10,400.00 | 10,150.00 | 10,250.00 | - | -1.35% | 82,601 |
| Jul 11, 2025 | 10,280.00 | 10,420.00 | 10,280.00 | 10,390.00 | - | 1.07% | 47,452 |
| Jul 10, 2025 | 10,200.00 | 10,290.00 | 10,150.00 | 10,280.00 | - | 0.78% | 51,401 |
| Jul 9, 2025 | 10,130.00 | 10,250.00 | 10,110.00 | 10,200.00 | - | 0.69% | 52,819 |