Korea Ratings Co., Ltd. (KOSDAQ:034950)
South Korea
· Delayed Price · Currency is KRW 99,000
-500 (-0.50%)
At close: Dec 5, 2025
Korea Ratings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 98,800.00 | 99,500.00 | 98,200.00 | 99,500.00 | 99,500.00 | 0.81% | 1,879 |
| Dec 3, 2025 | 99,600.00 | 99,600.00 | 98,000.00 | 98,700.00 | 98,700.00 | -0.10% | 4,108 |
| Dec 2, 2025 | 99,700.00 | 99,700.00 | 98,300.00 | 98,800.00 | 98,800.00 | -0.40% | 2,332 |
| Dec 1, 2025 | 98,000.00 | 100,100.00 | 98,000.00 | 99,200.00 | 99,200.00 | 0.40% | 4,185 |
| Nov 28, 2025 | 98,400.00 | 99,200.00 | 97,500.00 | 98,800.00 | 98,800.00 | 0.82% | 4,085 |
| Nov 27, 2025 | 98,400.00 | 98,700.00 | 97,700.00 | 98,000.00 | 98,000.00 | -0.20% | 1,945 |
| Nov 26, 2025 | 98,100.00 | 99,400.00 | 98,000.00 | 98,200.00 | 98,200.00 | - | 3,927 |
| Nov 25, 2025 | 99,500.00 | 99,500.00 | 97,900.00 | 98,200.00 | 98,200.00 | -1.01% | 3,170 |
| Nov 24, 2025 | 99,900.00 | 100,000.00 | 98,500.00 | 99,200.00 | 99,200.00 | -0.30% | 2,071 |
| Nov 21, 2025 | 98,300.00 | 100,500.00 | 98,300.00 | 99,500.00 | 99,500.00 | 0.71% | 4,686 |
| Nov 20, 2025 | 98,600.00 | 100,300.00 | 98,600.00 | 98,800.00 | 98,800.00 | - | 2,620 |
| Nov 19, 2025 | 98,900.00 | 100,700.00 | 98,700.00 | 98,800.00 | 98,800.00 | -0.30% | 3,339 |
| Nov 18, 2025 | 99,200.00 | 101,300.00 | 99,100.00 | 99,100.00 | 99,100.00 | -0.70% | 2,417 |
| Nov 17, 2025 | 99,100.00 | 100,400.00 | 99,100.00 | 99,800.00 | 99,800.00 | 0.40% | 1,352 |
| Nov 14, 2025 | 100,500.00 | 100,600.00 | 98,800.00 | 99,400.00 | 99,400.00 | -1.09% | 1,765 |
| Nov 13, 2025 | 99,200.00 | 101,300.00 | 99,200.00 | 100,500.00 | 100,500.00 | -0.10% | 1,006 |
| Nov 12, 2025 | 100,000.00 | 101,000.00 | 99,700.00 | 100,600.00 | 100,600.00 | 0.60% | 1,230 |
| Nov 11, 2025 | 99,900.00 | 101,300.00 | 99,900.00 | 100,000.00 | 100,000.00 | -0.89% | 2,982 |
| Nov 10, 2025 | 99,800.00 | 101,000.00 | 99,000.00 | 100,900.00 | 100,900.00 | 1.71% | 4,039 |
| Nov 7, 2025 | 100,000.00 | 100,000.00 | 97,700.00 | 99,200.00 | 99,200.00 | 0.81% | 2,647 |
| Nov 6, 2025 | 98,800.00 | 99,400.00 | 97,000.00 | 98,400.00 | 98,400.00 | -0.10% | 2,307 |
| Nov 5, 2025 | 98,700.00 | 99,000.00 | 96,300.00 | 98,500.00 | 98,500.00 | 0.82% | 4,325 |
| Nov 4, 2025 | 97,000.00 | 98,900.00 | 97,000.00 | 97,700.00 | 97,700.00 | 0.41% | 3,740 |
| Nov 3, 2025 | 97,600.00 | 98,500.00 | 97,300.00 | 97,300.00 | 97,300.00 | -0.71% | 3,925 |
| Oct 31, 2025 | 99,000.00 | 99,200.00 | 97,400.00 | 98,000.00 | 98,000.00 | -0.41% | 3,120 |
| Oct 30, 2025 | 97,600.00 | 99,100.00 | 97,500.00 | 98,400.00 | 98,400.00 | 0.61% | 1,708 |
| Oct 29, 2025 | 98,100.00 | 99,400.00 | 97,100.00 | 97,800.00 | 97,800.00 | -0.71% | 3,216 |
| Oct 28, 2025 | 98,400.00 | 99,000.00 | 97,600.00 | 98,500.00 | 98,500.00 | - | 1,541 |
| Oct 27, 2025 | 97,400.00 | 98,700.00 | 97,300.00 | 98,500.00 | 98,500.00 | 1.13% | 2,416 |
| Oct 24, 2025 | 97,900.00 | 99,000.00 | 97,400.00 | 97,400.00 | 97,400.00 | -0.51% | 1,714 |
| Oct 23, 2025 | 97,300.00 | 98,600.00 | 97,300.00 | 97,900.00 | 97,900.00 | -0.20% | 1,598 |
| Oct 22, 2025 | 98,700.00 | 98,800.00 | 97,700.00 | 98,100.00 | 98,100.00 | -0.61% | 910 |
| Oct 21, 2025 | 98,500.00 | 99,000.00 | 97,600.00 | 98,700.00 | 98,700.00 | 0.20% | 1,950 |
| Oct 20, 2025 | 97,400.00 | 99,000.00 | 96,400.00 | 98,500.00 | 98,500.00 | 1.03% | 1,897 |
| Oct 17, 2025 | 96,600.00 | 99,500.00 | 96,600.00 | 97,500.00 | 97,500.00 | -0.10% | 3,117 |
| Oct 16, 2025 | 98,100.00 | 99,600.00 | 97,600.00 | 97,600.00 | 97,600.00 | -0.51% | 2,445 |
| Oct 15, 2025 | 96,400.00 | 98,300.00 | 96,400.00 | 98,100.00 | 98,100.00 | 2.19% | 2,651 |
| Oct 14, 2025 | 94,500.00 | 96,700.00 | 93,800.00 | 96,000.00 | 96,000.00 | 2.45% | 4,624 |
| Oct 13, 2025 | 94,800.00 | 95,500.00 | 93,700.00 | 93,700.00 | 93,700.00 | -1.16% | 1,969 |
| 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 |