Kyungin Synthe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 4,550.00 | 4,670.00 | 4,550.00 | 4,635.00 | 4,442.62 | 55,906 |
| 2023-02-06 | 4,610.00 | 4,610.00 | 4,555.00 | 4,605.00 | 4,413.86 | 36,862 |
| 2023-02-03 | 4,670.00 | 4,670.00 | 4,605.00 | 4,610.00 | 4,418.65 | 27,980 |
| 2023-02-02 | 4,680.00 | 4,700.00 | 4,640.00 | 4,655.00 | 4,461.79 | 40,497 |
| 2023-02-01 | 4,575.00 | 4,705.00 | 4,530.00 | 4,660.00 | 4,466.58 | 133,442 |
| 2023-01-31 | 4,550.00 | 4,590.00 | 4,520.00 | 4,570.00 | 4,380.31 | 21,821 |
| 2023-01-30 | 4,650.00 | 4,650.00 | 4,535.00 | 4,560.00 | 4,370.73 | 73,604 |
| 2023-01-27 | 4,515.00 | 4,705.00 | 4,500.00 | 4,635.00 | 4,442.62 | 166,312 |
| 2023-01-26 | 4,460.00 | 4,545.00 | 4,460.00 | 4,505.00 | 4,318.01 | 39,770 |
| 2023-01-25 | 4,400.00 | 4,510.00 | 4,395.00 | 4,495.00 | 4,308.43 | 103,842 |
| 2023-01-20 | 4,250.00 | 4,400.00 | 4,250.00 | 4,400.00 | 4,217.37 | 57,429 |
| 2023-01-19 | 4,290.00 | 4,290.00 | 4,250.00 | 4,265.00 | 4,087.97 | 29,374 |
| 2023-01-18 | 4,315.00 | 4,315.00 | 4,260.00 | 4,280.00 | 4,102.35 | 22,117 |
| 2023-01-17 | 4,335.00 | 4,365.00 | 4,285.00 | 4,285.00 | 4,107.14 | 59,738 |
| 2023-01-16 | 4,395.00 | 4,395.00 | 4,295.00 | 4,335.00 | 4,155.07 | 40,670 |
| 2023-01-13 | 4,315.00 | 4,335.00 | 4,280.00 | 4,310.00 | 4,131.11 | 31,427 |
| 2023-01-12 | 4,285.00 | 4,300.00 | 4,245.00 | 4,285.00 | 4,107.14 | 51,624 |
| 2023-01-11 | 4,240.00 | 4,320.00 | 4,235.00 | 4,275.00 | 4,097.56 | 30,692 |
| 2023-01-10 | 4,260.00 | 4,285.00 | 4,235.00 | 4,235.00 | 4,059.22 | 27,003 |
| 2023-01-09 | 4,190.00 | 4,270.00 | 4,190.00 | 4,245.00 | 4,068.80 | 39,956 |
| 2023-01-06 | 4,115.00 | 4,185.00 | 4,100.00 | 4,185.00 | 4,011.29 | 40,197 |
| 2023-01-05 | 4,135.00 | 4,160.00 | 4,070.00 | 4,115.00 | 3,944.20 | 35,993 |
| 2023-01-04 | 3,960.00 | 4,115.00 | 3,960.00 | 4,110.00 | 3,939.41 | 45,125 |
| 2023-01-03 | 4,100.00 | 4,105.00 | 3,900.00 | 4,000.00 | 3,833.97 | 110,764 |
| 2023-01-02 | 4,090.00 | 4,140.00 | 4,075.00 | 4,100.00 | 3,929.82 | 61,599 |
| 2022-12-29 | 4,155.00 | 4,205.00 | 4,060.00 | 4,090.00 | 3,920.24 | 75,390 |
| 2022-12-28 | 4,205.00 | 4,250.00 | 4,190.00 | 4,200.00 | 4,025.67 | 32,476 |
| 2022-12-27 | 4,170.00 | 4,260.00 | 4,170.00 | 4,260.00 | 4,035.26 | 55,976 |
| 2022-12-26 | 4,235.00 | 4,245.00 | 4,150.00 | 4,195.00 | 3,973.69 | 90,794 |
| 2022-12-23 | 4,380.00 | 4,380.00 | 4,230.00 | 4,230.00 | 4,006.84 | 97,560 |
| 2022-12-22 | 4,365.00 | 4,430.00 | 4,365.00 | 4,385.00 | 4,153.66 | 46,100 |
| 2022-12-21 | 4,425.00 | 4,455.00 | 4,335.00 | 4,360.00 | 4,129.98 | 89,123 |
| 2022-12-20 | 4,585.00 | 4,600.00 | 4,420.00 | 4,420.00 | 4,186.82 | 106,524 |
| 2022-12-19 | 4,595.00 | 4,645.00 | 4,575.00 | 4,585.00 | 4,343.11 | 16,509 |
| 2022-12-16 | 4,585.00 | 4,640.00 | 4,575.00 | 4,610.00 | 4,366.79 | 32,734 |
| 2022-12-15 | 4,685.00 | 4,695.00 | 4,655.00 | 4,655.00 | 4,409.42 | 37,893 |
| 2022-12-14 | 4,660.00 | 4,685.00 | 4,610.00 | 4,685.00 | 4,437.83 | 50,003 |
| 2022-12-13 | 4,630.00 | 4,660.00 | 4,605.00 | 4,610.00 | 4,366.79 | 33,806 |
| 2022-12-12 | 4,610.00 | 4,650.00 | 4,600.00 | 4,630.00 | 4,385.74 | 41,679 |
| 2022-12-09 | 4,620.00 | 4,670.00 | 4,605.00 | 4,665.00 | 4,418.89 | 34,699 |
| 2022-12-08 | 4,710.00 | 4,735.00 | 4,610.00 | 4,620.00 | 4,376.26 | 72,209 |
| 2022-12-07 | 4,780.00 | 4,800.00 | 4,695.00 | 4,745.00 | 4,494.67 | 82,350 |
| 2022-12-06 | 4,940.00 | 4,940.00 | 4,805.00 | 4,820.00 | 4,565.71 | 55,287 |
| 2022-12-05 | 4,995.00 | 5,070.00 | 4,900.00 | 4,930.00 | 4,669.91 | 83,258 |
| 2022-12-02 | 4,960.00 | 4,965.00 | 4,905.00 | 4,960.00 | 4,698.33 | 45,126 |
| 2022-12-01 | 4,960.00 | 4,965.00 | 4,885.00 | 4,945.00 | 4,684.12 | 70,279 |
| 2022-11-30 | 4,845.00 | 4,910.00 | 4,845.00 | 4,870.00 | 4,613.07 | 29,051 |
| 2022-11-29 | 4,800.00 | 4,875.00 | 4,770.00 | 4,845.00 | 4,589.39 | 26,694 |
| 2022-11-28 | 4,935.00 | 4,935.00 | 4,800.00 | 4,800.00 | 4,546.77 | 43,941 |
| 2022-11-25 | 4,940.00 | 4,945.00 | 4,880.00 | 4,935.00 | 4,674.65 | 46,764 |
| 2022-11-24 | 4,880.00 | 4,930.00 | 4,865.00 | 4,920.00 | 4,660.44 | 60,585 |
| 2022-11-23 | 4,825.00 | 4,870.00 | 4,770.00 | 4,860.00 | 4,603.60 | 79,837 |
| 2022-11-22 | 4,770.00 | 4,860.00 | 4,760.00 | 4,825.00 | 4,570.45 | 69,960 |
| 2022-11-21 | 4,855.00 | 4,935.00 | 4,770.00 | 4,770.00 | 4,518.35 | 76,904 |
| 2022-11-18 | 4,875.00 | 4,925.00 | 4,805.00 | 4,845.00 | 4,589.39 | 63,831 |
| 2022-11-17 | 4,940.00 | 4,955.00 | 4,830.00 | 4,875.00 | 4,617.81 | 65,247 |
| 2022-11-16 | 4,995.00 | 5,000.00 | 4,900.00 | 4,945.00 | 4,684.12 | 77,710 |
| 2022-11-15 | 4,915.00 | 5,000.00 | 4,870.00 | 4,980.00 | 4,717.27 | 83,125 |
| 2022-11-14 | 4,955.00 | 4,985.00 | 4,895.00 | 4,945.00 | 4,684.12 | 112,177 |
| 2022-11-11 | 4,990.00 | 5,010.00 | 4,910.00 | 4,955.00 | 4,693.59 | 158,774 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.