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
2024-04-263,425.003,440.003,410.003,425.003,327.3218,656
2024-04-253,400.003,450.003,365.003,425.003,327.3216,635
2024-04-243,325.003,420.003,320.003,390.003,293.3224,562
2024-04-233,340.003,410.003,285.003,320.003,225.3228,017
2024-04-223,310.003,345.003,290.003,305.003,210.7436,224
2024-04-193,380.003,395.003,295.003,310.003,215.6060,890
2024-04-183,455.003,455.003,365.003,380.003,283.6142,037
2024-04-173,355.003,430.003,340.003,370.003,273.8922,372
2024-04-163,420.003,430.003,350.003,360.003,264.1880,267
2024-04-153,420.003,495.003,420.003,455.003,356.4737,855
2024-04-123,485.003,520.003,480.003,495.003,395.3350,682
2024-04-113,495.003,530.003,475.003,525.003,424.4726,645
2024-04-093,525.003,570.003,515.003,530.003,429.3337,011
2024-04-083,570.003,595.003,515.003,525.003,424.4737,892
2024-04-053,570.003,620.003,570.003,590.003,487.6256,667
2024-04-043,650.003,650.003,600.003,615.003,511.9032,697
2024-04-033,635.003,635.003,590.003,610.003,507.0527,805
2024-04-023,700.003,700.003,590.003,635.003,531.3363,746
2024-04-013,645.003,690.003,625.003,685.003,579.9169,707
2024-03-293,600.003,625.003,580.003,625.003,521.6261,313
2024-03-283,570.003,590.003,535.003,580.003,477.9038,301
2024-03-273,565.003,590.003,550.003,570.003,468.1925,232
2024-03-263,515.003,570.003,515.003,570.003,468.1936,397
2024-03-253,550.003,570.003,535.003,535.003,434.1963,207
2024-03-223,550.003,575.003,525.003,560.003,458.4736,884
2024-03-213,500.003,580.003,500.003,550.003,448.7663,151
2024-03-203,475.003,500.003,430.003,475.003,375.9079,176
2024-03-193,475.003,500.003,460.003,475.003,375.9038,213
2024-03-183,545.003,545.003,470.003,485.003,385.6144,850
2024-03-153,500.003,525.003,495.003,500.003,400.1842,971
2024-03-143,520.003,530.003,500.003,520.003,419.6138,907
2024-03-133,500.003,540.003,500.003,520.003,419.6148,032
2024-03-123,500.003,535.003,500.003,500.003,400.1850,877
2024-03-113,530.003,530.003,495.003,520.003,419.6128,998
2024-03-083,530.003,565.003,500.003,515.003,414.7664,530
2024-03-073,575.003,615.003,530.003,530.003,429.33103,428
2024-03-063,650.003,690.003,590.003,600.003,497.3373,055
2024-03-053,585.003,740.003,550.003,650.003,545.91241,598
2024-03-043,580.003,580.003,515.003,550.003,448.7626,985
2024-02-293,500.003,535.003,495.003,535.003,434.1929,410
2024-02-283,560.003,560.003,475.003,500.003,400.1824,838
2024-02-273,535.003,535.003,480.003,480.003,380.7548,119
2024-02-263,530.003,535.003,495.003,525.003,424.4717,736
2024-02-233,535.003,535.003,500.003,525.003,424.4727,511
2024-02-223,540.003,550.003,505.003,530.003,429.3325,983
2024-02-213,525.003,545.003,500.003,540.003,439.0434,203
2024-02-203,535.003,575.003,530.003,545.003,443.9034,180
2024-02-193,545.003,565.003,545.003,545.003,443.9025,331
2024-02-163,540.003,560.003,515.003,545.003,443.9035,882
2024-02-153,580.003,580.003,525.003,535.003,434.1936,783
2024-02-143,485.003,555.003,485.003,550.003,448.7636,293
2024-02-133,515.003,565.003,515.003,530.003,429.3367,513
2024-02-083,500.003,565.003,490.003,535.003,434.1921,663
2024-02-073,575.003,575.003,505.003,530.003,429.3312,576
2024-02-063,505.003,550.003,490.003,510.003,409.9046,352
2024-02-053,560.003,580.003,530.003,535.003,434.1943,029
2024-02-023,490.003,575.003,490.003,560.003,458.4745,092
2024-02-013,450.003,570.003,440.003,525.003,424.4763,122
2024-01-313,550.003,550.003,500.003,505.003,405.0443,218
2024-01-303,470.003,550.003,470.003,505.003,405.0446,226
← NewerPage 11 of 21 · 1,227 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.