Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 012610.KO stock page

Kyungin Synthe historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,340.003,425.003,340.003,380.003,283.6128,028
2024-07-243,405.003,440.003,385.003,425.003,327.3219,707
2024-07-233,485.003,485.003,390.003,405.003,307.8946,297
2024-07-223,495.003,500.003,460.003,465.003,366.1829,640
2024-07-193,530.003,530.003,475.003,510.003,409.9025,497
2024-07-183,475.003,510.003,470.003,510.003,409.9025,985
2024-07-173,520.003,520.003,480.003,510.003,409.9031,667
2024-07-163,480.003,525.003,440.003,520.003,419.6139,043
2024-07-153,520.003,520.003,445.003,475.003,375.9021,447
2024-07-123,495.003,510.003,460.003,480.003,380.7525,300
2024-07-113,460.003,520.003,450.003,475.003,375.9033,149
2024-07-103,425.003,550.003,415.003,460.003,361.3279,161
2024-07-093,410.003,440.003,400.003,435.003,337.0415,771
2024-07-083,420.003,430.003,395.003,415.003,317.6112,384
2024-07-053,445.003,475.003,405.003,410.003,312.7534,858
2024-07-043,465.003,480.003,425.003,440.003,341.8930,840
2024-07-033,420.003,500.003,420.003,465.003,366.1854,581
2024-07-023,390.003,515.003,375.003,445.003,346.75115,269
2024-07-013,310.003,400.003,310.003,380.003,283.6123,866
2024-06-283,350.003,350.003,300.003,320.003,225.3220,931
2024-06-273,380.003,380.003,325.003,325.003,230.1737,689
2024-06-263,350.003,355.003,320.003,350.003,254.4642,855
2024-06-253,310.003,340.003,300.003,330.003,235.0330,655
2024-06-243,315.003,375.003,305.003,310.003,215.6043,128
2024-06-213,400.003,400.003,360.003,365.003,269.0314,196
2024-06-203,400.003,430.003,370.003,385.003,288.4621,647
2024-06-193,420.003,450.003,380.003,390.003,293.3237,395
2024-06-183,450.003,490.003,415.003,430.003,332.1820,246
2024-06-173,435.003,500.003,435.003,450.003,351.6116,729
2024-06-143,465.003,490.003,425.003,450.003,351.6127,165
2024-06-133,520.003,530.003,440.003,465.003,366.1834,460
2024-06-123,475.003,525.003,470.003,500.003,400.1828,250
2024-06-113,425.003,510.003,425.003,485.003,385.6145,779
2024-06-103,400.003,440.003,380.003,425.003,327.3231,939
2024-06-073,440.003,440.003,385.003,410.003,312.7571,896
2024-06-053,450.003,455.003,390.003,405.003,307.8929,088
2024-06-043,380.003,450.003,380.003,425.003,327.3224,507
2024-06-033,370.003,440.003,370.003,405.003,307.8924,182
2024-05-313,400.003,400.003,340.003,370.003,273.8933,175
2024-05-303,450.003,450.003,350.003,375.003,278.7573,517
2024-05-293,480.003,480.003,405.003,420.003,322.4650,200
2024-05-283,500.003,500.003,460.003,475.003,375.9011,718
2024-05-273,455.003,475.003,415.003,465.003,366.1841,935
2024-05-243,535.003,540.003,445.003,455.003,356.4723,570
2024-05-233,500.003,520.003,460.003,500.003,400.1823,870
2024-05-223,530.003,530.003,460.003,475.003,375.9067,230
2024-05-213,540.003,545.003,520.003,530.003,429.3342,901
2024-05-203,550.003,550.003,495.003,545.003,443.9048,966
2024-05-173,570.003,570.003,500.003,545.003,443.9057,110
2024-05-163,460.003,590.003,420.003,545.003,443.90147,650
2024-05-143,470.003,475.003,415.003,460.003,361.3223,210
2024-05-133,470.003,475.003,430.003,445.003,346.7527,068
2024-05-103,475.003,500.003,440.003,470.003,371.0424,396
2024-05-093,455.003,490.003,430.003,465.003,366.1820,420
2024-05-083,425.003,495.003,425.003,450.003,351.6116,653
2024-05-073,440.003,465.003,425.003,450.003,351.6129,217
2024-05-033,420.003,445.003,395.003,435.003,337.0424,074
2024-05-023,410.003,440.003,395.003,420.003,322.4632,043
2024-04-303,400.003,450.003,400.003,440.003,341.8923,086
2024-04-293,440.003,450.003,400.003,405.003,307.8937,049
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.