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
2024-01-293,450.003,590.003,450.003,490.003,390.4734,781
2024-01-263,415.003,490.003,415.003,460.003,361.3244,830
2024-01-253,415.003,460.003,385.003,460.003,361.3232,031
2024-01-243,510.003,510.003,400.003,415.003,317.6140,732
2024-01-233,520.003,520.003,410.003,430.003,332.1888,565
2024-01-223,605.003,605.003,465.003,500.003,400.1879,662
2024-01-193,555.003,610.003,535.003,550.003,448.7667,999
2024-01-183,620.003,650.003,500.003,515.003,414.7688,045
2024-01-173,720.003,765.003,620.003,620.003,516.7671,156
2024-01-163,740.003,780.003,705.003,720.003,613.9139,867
2024-01-153,775.003,825.003,730.003,740.003,633.34103,034
2024-01-123,810.003,810.003,765.003,775.003,667.3444,204
2024-01-113,805.003,810.003,765.003,800.003,691.6320,791
2024-01-103,805.003,835.003,770.003,805.003,696.4828,152
2024-01-093,800.003,820.003,780.003,815.003,706.2025,760
2024-01-083,765.003,815.003,765.003,790.003,681.9119,030
2024-01-053,820.003,885.003,750.003,790.003,681.9161,426
2024-01-043,765.003,830.003,765.003,820.003,711.0660,505
2024-01-033,790.003,830.003,790.003,805.003,696.4827,962
2024-01-023,850.003,865.003,795.003,835.003,725.6349,875
2023-12-283,760.003,850.003,750.003,850.003,740.2036,589
2023-12-273,705.003,765.003,705.003,760.003,652.7744,629
2023-12-263,760.003,810.003,720.003,740.003,584.7651,705
2023-12-223,820.003,830.003,780.003,810.003,651.8628,309
2023-12-213,760.003,840.003,745.003,810.003,651.8647,008
2023-12-203,720.003,780.003,720.003,760.003,603.9342,190
2023-12-193,720.003,770.003,690.003,745.003,589.5635,634
2023-12-183,770.003,785.003,720.003,730.003,575.1820,767
2023-12-153,720.003,775.003,700.003,730.003,575.1824,616
2023-12-143,750.003,750.003,685.003,710.003,556.0139,628
2023-12-133,720.003,735.003,700.003,720.003,565.5916,231
2023-12-123,700.003,745.003,700.003,715.003,560.8035,199
2023-12-113,745.003,770.003,735.003,740.003,584.7615,593
2023-12-083,750.003,765.003,730.003,745.003,589.5626,891
2023-12-073,730.003,790.003,730.003,740.003,584.7624,608
2023-12-063,725.003,760.003,715.003,750.003,594.3522,036
2023-12-053,720.003,790.003,720.003,745.003,589.5618,878
2023-12-043,790.003,840.003,765.003,770.003,613.5228,271
2023-12-013,750.003,805.003,715.003,790.003,632.6925,197
2023-11-303,705.003,785.003,665.003,775.003,618.3140,027
2023-11-293,710.003,720.003,660.003,705.003,551.2227,272
2023-11-283,745.003,745.003,690.003,695.003,541.6339,511
2023-11-273,740.003,765.003,730.003,745.003,589.5625,383
2023-11-243,750.003,755.003,720.003,740.003,584.7619,085
2023-11-233,720.003,750.003,715.003,735.003,579.9728,643
2023-11-223,730.003,735.003,610.003,725.003,570.3918,884
2023-11-213,715.003,765.003,700.003,730.003,575.1853,196
2023-11-203,665.003,730.003,660.003,725.003,570.3944,686
2023-11-173,750.003,750.003,670.003,705.003,551.2212,661
2023-11-163,690.003,725.003,690.003,715.003,560.8014,607
2023-11-153,650.003,790.003,650.003,705.003,551.2245,251
2023-11-143,640.003,655.003,615.003,640.003,488.9219,607
2023-11-133,635.003,670.003,595.003,620.003,469.7528,122
2023-11-103,720.003,720.003,535.003,640.003,488.9236,437
2023-11-093,730.003,750.003,645.003,725.003,570.3930,341
2023-11-083,800.003,855.003,725.003,730.003,575.1879,718
2023-11-073,760.003,790.003,705.003,770.003,613.5223,833
2023-11-063,735.003,780.003,710.003,770.003,613.5246,536
2023-11-033,680.003,720.003,665.003,700.003,546.4227,044
2023-11-023,615.003,675.003,615.003,665.003,512.8822,088
← NewerPage 12 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.