Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 012610.KO stock page

Kyungin Synthe historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-044,735.004,810.004,650.004,750.004,552.8474,312
2023-05-034,685.004,885.004,640.004,770.004,572.01136,402
2023-05-024,670.004,775.004,615.004,685.004,490.5482,585
2023-04-284,700.004,850.004,540.004,650.004,456.99249,388
2023-04-274,590.004,655.004,545.004,600.004,409.07100,059
2023-04-264,670.004,700.004,555.004,600.004,409.07105,599
2023-04-254,760.004,850.004,575.004,635.004,442.62319,072
2023-04-245,210.005,220.004,690.004,755.004,557.64406,015
2023-04-214,950.005,270.004,950.005,200.004,984.16990,801
2023-04-205,140.005,150.004,870.004,915.004,710.99320,286
2023-04-194,795.005,320.004,790.005,100.004,888.321,722,788
2023-04-184,845.004,870.004,760.004,780.004,581.6057,380
2023-04-174,900.004,900.004,750.004,870.004,667.8695,279
2023-04-144,945.004,980.004,830.004,845.004,643.90131,707
2023-04-134,815.004,975.004,635.004,940.004,734.96220,142
2023-04-124,785.004,925.004,780.004,860.004,658.28180,831
2023-04-114,580.004,805.004,555.004,785.004,586.39121,961
2023-04-104,680.004,685.004,500.004,600.004,409.07163,234
2023-04-074,640.004,725.004,630.004,675.004,480.9688,937
2023-04-064,795.004,795.004,660.004,660.004,466.5897,806
2023-04-054,810.004,820.004,745.004,795.004,595.9758,951
2023-04-044,800.004,830.004,765.004,810.004,610.3587,061
2023-04-034,730.004,810.004,715.004,790.004,591.18128,260
2023-03-314,850.004,865.004,730.004,755.004,557.64109,377
2023-03-304,815.004,835.004,730.004,815.004,615.14118,890
2023-03-294,655.004,810.004,610.004,765.004,567.22161,986
2023-03-284,550.004,650.004,500.004,650.004,456.99141,625
2023-03-274,530.004,560.004,400.004,515.004,327.6098,578
2023-03-244,465.004,530.004,440.004,530.004,341.9786,635
2023-03-234,480.004,490.004,445.004,450.004,265.2967,415
2023-03-224,550.004,570.004,485.004,510.004,322.8063,637
2023-03-214,490.004,550.004,470.004,545.004,356.3576,352
2023-03-204,565.004,670.004,465.004,510.004,322.8062,987
2023-03-174,460.004,570.004,415.004,560.004,370.7396,800
2023-03-164,340.004,455.004,210.004,425.004,241.33120,503
2023-03-154,400.004,510.004,380.004,380.004,198.20165,719
2023-03-144,640.004,670.004,335.004,340.004,159.86372,512
2023-03-134,775.004,780.004,550.004,715.004,519.30182,005
2023-03-104,920.004,945.004,770.004,780.004,581.60177,086
2023-03-094,955.004,980.004,830.004,980.004,773.30289,247
2023-03-085,030.005,030.004,875.004,895.004,691.82407,888
2023-03-074,580.005,250.004,580.005,130.004,917.073,633,612
2023-03-064,555.004,590.004,430.004,575.004,385.1152,067
2023-03-034,445.004,545.004,440.004,545.004,356.3541,731
2023-03-024,455.004,490.004,430.004,440.004,255.7124,571
2023-02-284,470.004,470.004,405.004,455.004,270.0926,280
2023-02-274,460.004,490.004,410.004,430.004,246.1233,088
2023-02-244,540.004,590.004,480.004,500.004,313.2244,379
2023-02-234,545.004,605.004,525.004,565.004,375.5223,740
2023-02-224,535.004,575.004,525.004,535.004,346.7748,415
2023-02-214,690.004,715.004,630.004,630.004,437.8243,594
2023-02-204,620.004,715.004,570.004,685.004,490.5461,852
2023-02-174,450.004,635.004,450.004,620.004,428.2434,899
2023-02-164,510.004,590.004,500.004,545.004,356.3535,527
2023-02-154,650.004,650.004,495.004,500.004,313.2244,545
2023-02-144,675.004,675.004,600.004,605.004,413.8634,694
2023-02-134,680.004,690.004,605.004,605.004,413.8683,803
2023-02-104,595.004,655.004,530.004,615.004,423.4568,583
2023-02-094,635.004,670.004,595.004,595.004,404.2856,768
2023-02-084,645.004,660.004,620.004,650.004,456.9946,607
← NewerPage 15 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.