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
2023-08-014,200.004,265.004,190.004,245.004,068.8064,083
2023-07-314,295.004,295.004,180.004,180.004,006.5061,751
2023-07-284,115.004,245.004,110.004,170.003,996.9243,700
2023-07-273,970.004,170.003,970.004,095.003,925.0381,539
2023-07-264,220.004,225.003,995.004,035.003,867.52225,109
2023-07-254,300.004,360.004,205.004,230.004,054.43150,285
2023-07-244,500.004,500.004,305.004,315.004,135.90250,912
2023-07-214,505.004,610.004,505.004,505.004,318.01108,990
2023-07-204,530.004,615.004,525.004,560.004,370.7355,603
2023-07-194,600.004,630.004,555.004,575.004,385.1188,805
2023-07-184,620.004,660.004,565.004,620.004,428.24175,974
2023-07-174,725.004,725.004,590.004,615.004,423.45238,933
2023-07-144,925.005,000.004,710.004,730.004,533.67396,821
2023-07-134,930.004,970.004,880.004,905.004,701.41145,346
2023-07-124,770.004,985.004,755.004,955.004,749.33188,556
2023-07-114,755.004,845.004,730.004,770.004,572.01133,714
2023-07-104,845.004,850.004,745.004,750.004,552.84164,202
2023-07-074,715.004,865.004,700.004,840.004,639.11211,124
2023-07-064,940.004,995.004,765.004,765.004,567.22439,433
2023-07-055,100.005,150.004,910.004,930.004,725.37550,223
2023-07-045,110.005,290.004,995.005,140.004,926.66955,475
2023-07-035,520.005,700.005,150.005,170.004,955.412,338,068
2023-06-305,390.005,640.005,030.005,220.005,003.338,864,533
2023-06-294,810.004,835.004,660.004,780.004,581.60307,839
2023-06-284,955.005,010.004,820.004,830.004,629.52156,250
2023-06-275,000.005,050.004,880.004,915.004,710.99238,281
2023-06-264,960.005,200.004,870.005,000.004,792.47830,009
2023-06-234,895.005,030.004,840.004,930.004,725.37396,809
2023-06-224,715.004,960.004,665.004,895.004,691.82348,207
2023-06-214,750.004,760.004,670.004,715.004,519.3040,732
2023-06-204,800.004,805.004,735.004,740.004,543.2627,116
2023-06-194,695.004,790.004,650.004,790.004,591.1831,545
2023-06-164,680.004,750.004,660.004,690.004,495.3342,230
2023-06-154,710.004,745.004,660.004,660.004,466.5879,857
2023-06-144,830.004,830.004,705.004,735.004,538.47119,041
2023-06-134,850.004,895.004,820.004,830.004,629.5255,618
2023-06-124,920.004,920.004,830.004,840.004,639.1149,473
2023-06-094,895.004,920.004,870.004,900.004,696.6273,056
2023-06-084,920.004,935.004,850.004,885.004,682.2442,926
2023-06-074,860.004,930.004,840.004,920.004,715.79112,130
2023-06-054,810.004,870.004,810.004,855.004,653.4850,770
2023-06-024,835.004,875.004,820.004,835.004,634.3151,782
2023-06-014,810.004,860.004,770.004,845.004,643.9094,616
2023-05-314,745.004,850.004,745.004,810.004,610.3553,710
2023-05-304,800.004,835.004,735.004,810.004,610.3557,310
2023-05-264,760.004,785.004,735.004,740.004,543.2656,637
2023-05-254,790.004,810.004,750.004,755.004,557.6469,790
2023-05-244,725.004,835.004,720.004,790.004,591.1884,737
2023-05-234,770.004,820.004,740.004,770.004,572.0164,418
2023-05-224,780.004,835.004,750.004,770.004,572.0163,926
2023-05-194,780.004,785.004,700.004,765.004,567.2262,414
2023-05-184,725.004,800.004,715.004,750.004,552.8458,715
2023-05-174,615.004,725.004,585.004,725.004,528.8885,186
2023-05-164,660.004,700.004,570.004,615.004,423.45130,991
2023-05-154,800.004,800.004,650.004,650.004,456.99134,558
2023-05-124,880.004,880.004,735.004,750.004,552.84202,090
2023-05-114,945.004,985.004,870.004,880.004,677.45216,684
2023-05-105,030.005,120.004,900.004,930.004,725.37331,558
2023-05-095,100.005,230.004,945.004,975.004,768.501,005,540
2023-05-084,850.005,290.004,825.005,280.005,060.841,863,170
← NewerPage 14 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.