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
2023-11-013,600.003,640.003,590.003,600.003,450.5818,652
2023-10-313,605.003,650.003,560.003,595.003,445.7849,506
2023-10-303,565.003,635.003,560.003,635.003,484.1219,412
2023-10-273,620.003,660.003,580.003,605.003,455.3735,894
2023-10-263,690.003,690.003,595.003,635.003,484.1244,298
2023-10-253,690.003,735.003,645.003,710.003,556.0132,853
2023-10-243,610.003,705.003,550.003,675.003,522.4669,315
2023-10-233,675.003,730.003,510.003,655.003,503.2984,275
2023-10-203,705.003,795.003,650.003,700.003,546.4251,387
2023-10-193,790.003,825.003,750.003,755.003,599.1437,866
2023-10-183,810.003,905.003,810.003,820.003,661.4439,588
2023-10-173,850.003,930.003,830.003,855.003,694.9979,310
2023-10-164,075.004,290.003,795.003,795.003,637.48669,524
2023-10-133,885.003,900.003,815.003,840.003,680.6122,175
2023-10-123,785.003,895.003,785.003,885.003,723.7520,876
2023-10-113,760.003,855.003,760.003,820.003,661.4421,811
2023-10-103,730.003,860.003,710.003,760.003,603.9327,709
2023-10-063,610.003,835.003,610.003,750.003,594.3537,307
2023-10-053,800.003,840.003,690.003,690.003,536.8481,606
2023-10-043,910.003,940.003,800.003,800.003,642.2755,098
2023-09-273,960.003,960.003,900.003,940.003,776.4631,902
2023-09-263,950.004,000.003,905.003,910.003,747.7148,965
2023-09-254,000.004,035.003,965.003,975.003,810.0129,231
2023-09-223,960.004,035.003,960.004,020.003,853.1462,503
2023-09-214,080.004,120.004,010.004,030.003,862.7369,169
2023-09-204,125.004,190.004,070.004,120.003,948.9954,238
2023-09-194,200.004,205.004,145.004,155.003,982.5422,560
2023-09-184,265.004,265.004,160.004,185.004,011.2926,319
2023-09-154,220.004,305.004,205.004,265.004,087.9734,249
2023-09-144,195.004,225.004,180.004,220.004,044.8438,403
2023-09-134,175.004,270.004,135.004,175.004,001.7133,499
2023-09-124,200.004,250.004,150.004,175.004,001.7184,206
2023-09-114,200.004,200.004,155.004,165.003,992.1230,637
2023-09-084,140.004,195.004,125.004,170.003,996.9250,860
2023-09-074,215.004,320.004,120.004,130.003,958.5869,040
2023-09-064,250.004,280.004,220.004,250.004,073.6021,418
2023-09-054,255.004,280.004,210.004,260.004,083.1842,667
2023-09-044,335.004,370.004,250.004,260.004,083.1828,060
2023-09-014,330.004,350.004,285.004,335.004,155.0718,744
2023-08-314,345.004,415.004,295.004,335.004,155.0747,427
2023-08-304,405.004,410.004,345.004,370.004,188.6230,244
2023-08-294,355.004,405.004,335.004,365.004,183.8236,499
2023-08-284,315.004,355.004,280.004,325.004,145.4832,970
2023-08-254,340.004,465.004,290.004,295.004,116.73117,855
2023-08-244,215.004,385.004,215.004,350.004,169.45230,310
2023-08-234,145.004,155.004,090.004,100.003,929.8232,097
2023-08-224,170.004,170.004,100.004,110.003,939.4135,238
2023-08-214,145.004,205.004,105.004,115.003,944.2040,498
2023-08-184,005.004,160.004,005.004,160.003,987.3333,715
2023-08-174,015.004,095.004,005.004,085.003,915.44108,039
2023-08-164,200.004,200.004,060.004,100.003,929.8277,309
2023-08-144,270.004,295.004,200.004,200.004,025.6750,610
2023-08-114,235.004,290.004,175.004,275.004,097.5633,341
2023-08-104,200.004,255.004,190.004,235.004,059.2240,941
2023-08-094,200.004,240.004,160.004,240.004,064.0132,097
2023-08-084,290.004,360.004,160.004,180.004,006.50105,463
2023-08-074,280.004,300.004,210.004,250.004,073.6032,661
2023-08-044,400.004,420.004,250.004,280.004,102.3578,336
2023-08-034,450.004,455.004,290.004,395.004,212.58105,032
2023-08-024,245.004,455.004,215.004,360.004,179.03155,236
← NewerPage 13 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.