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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 012610.KO stock page

Kyungin Synthe historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-084,645.004,660.004,620.004,650.004,456.9946,607
2023-02-074,550.004,670.004,550.004,635.004,442.6255,906
2023-02-064,610.004,610.004,555.004,605.004,413.8636,862
2023-02-034,670.004,670.004,605.004,610.004,418.6527,980
2023-02-024,680.004,700.004,640.004,655.004,461.7940,497
2023-02-014,575.004,705.004,530.004,660.004,466.58133,442
2023-01-314,550.004,590.004,520.004,570.004,380.3121,821
2023-01-304,650.004,650.004,535.004,560.004,370.7373,604
2023-01-274,515.004,705.004,500.004,635.004,442.62166,312
2023-01-264,460.004,545.004,460.004,505.004,318.0139,770
2023-01-254,400.004,510.004,395.004,495.004,308.43103,842
2023-01-204,250.004,400.004,250.004,400.004,217.3757,429
2023-01-194,290.004,290.004,250.004,265.004,087.9729,374
2023-01-184,315.004,315.004,260.004,280.004,102.3522,117
2023-01-174,335.004,365.004,285.004,285.004,107.1459,738
2023-01-164,395.004,395.004,295.004,335.004,155.0740,670
2023-01-134,315.004,335.004,280.004,310.004,131.1131,427
2023-01-124,285.004,300.004,245.004,285.004,107.1451,624
2023-01-114,240.004,320.004,235.004,275.004,097.5630,692
2023-01-104,260.004,285.004,235.004,235.004,059.2227,003
2023-01-094,190.004,270.004,190.004,245.004,068.8039,956
2023-01-064,115.004,185.004,100.004,185.004,011.2940,197
2023-01-054,135.004,160.004,070.004,115.003,944.2035,993
2023-01-043,960.004,115.003,960.004,110.003,939.4145,125
2023-01-034,100.004,105.003,900.004,000.003,833.97110,764
2023-01-024,090.004,140.004,075.004,100.003,929.8261,599
2022-12-294,155.004,205.004,060.004,090.003,920.2475,390
2022-12-284,205.004,250.004,190.004,200.004,025.6732,476
2022-12-274,170.004,260.004,170.004,260.004,035.2655,976
2022-12-264,235.004,245.004,150.004,195.003,973.6990,794
2022-12-234,380.004,380.004,230.004,230.004,006.8497,560
2022-12-224,365.004,430.004,365.004,385.004,153.6646,100
2022-12-214,425.004,455.004,335.004,360.004,129.9889,123
2022-12-204,585.004,600.004,420.004,420.004,186.82106,524
2022-12-194,595.004,645.004,575.004,585.004,343.1116,509
2022-12-164,585.004,640.004,575.004,610.004,366.7932,734
2022-12-154,685.004,695.004,655.004,655.004,409.4237,893
2022-12-144,660.004,685.004,610.004,685.004,437.8350,003
2022-12-134,630.004,660.004,605.004,610.004,366.7933,806
2022-12-124,610.004,650.004,600.004,630.004,385.7441,679
2022-12-094,620.004,670.004,605.004,665.004,418.8934,699
2022-12-084,710.004,735.004,610.004,620.004,376.2672,209
2022-12-074,780.004,800.004,695.004,745.004,494.6782,350
2022-12-064,940.004,940.004,805.004,820.004,565.7155,287
2022-12-054,995.005,070.004,900.004,930.004,669.9183,258
2022-12-024,960.004,965.004,905.004,960.004,698.3345,126
2022-12-014,960.004,965.004,885.004,945.004,684.1270,279
2022-11-304,845.004,910.004,845.004,870.004,613.0729,051
2022-11-294,800.004,875.004,770.004,845.004,589.3926,694
2022-11-284,935.004,935.004,800.004,800.004,546.7743,941
2022-11-254,940.004,945.004,880.004,935.004,674.6546,764
2022-11-244,880.004,930.004,865.004,920.004,660.4460,585
2022-11-234,825.004,870.004,770.004,860.004,603.6079,837
2022-11-224,770.004,860.004,760.004,825.004,570.4569,960
2022-11-214,855.004,935.004,770.004,770.004,518.3576,904
2022-11-184,875.004,925.004,805.004,845.004,589.3963,831
2022-11-174,940.004,955.004,830.004,875.004,617.8165,247
2022-11-164,995.005,000.004,900.004,945.004,684.1277,710
2022-11-154,915.005,000.004,870.004,980.004,717.2783,125
2022-11-144,955.004,985.004,895.004,945.004,684.12112,177
← NewerPage 16 of 21 · 1,228 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.