Kyungin Synthe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,090.00 | 6,160.00 | 6,050.00 | 6,120.00 | 5,797.13 | 138,008 |
| 2022-08-11 | 6,100.00 | 6,140.00 | 5,930.00 | 6,070.00 | 5,749.77 | 222,508 |
| 2022-08-10 | 5,890.00 | 6,230.00 | 5,860.00 | 6,030.00 | 5,711.88 | 804,040 |
| 2022-08-09 | 5,870.00 | 5,930.00 | 5,860.00 | 5,910.00 | 5,598.21 | 90,011 |
| 2022-08-08 | 5,890.00 | 5,920.00 | 5,810.00 | 5,910.00 | 5,598.21 | 62,386 |
| 2022-08-05 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,588.74 | 74,108 |
| 2022-08-04 | 5,920.00 | 5,990.00 | 5,890.00 | 5,910.00 | 5,598.21 | 94,335 |
| 2022-08-03 | 5,790.00 | 5,920.00 | 5,790.00 | 5,870.00 | 5,560.32 | 98,562 |
| 2022-08-02 | 5,900.00 | 5,930.00 | 5,760.00 | 5,820.00 | 5,512.96 | 87,840 |
| 2022-08-01 | 5,870.00 | 5,940.00 | 5,820.00 | 5,900.00 | 5,588.74 | 80,606 |
| 2022-07-29 | 5,890.00 | 5,920.00 | 5,820.00 | 5,850.00 | 5,541.37 | 168,929 |
| 2022-07-28 | 5,900.00 | 5,910.00 | 5,790.00 | 5,830.00 | 5,522.43 | 112,713 |
| 2022-07-27 | 5,740.00 | 5,790.00 | 5,720.00 | 5,780.00 | 5,475.07 | 58,714 |
| 2022-07-26 | 5,560.00 | 5,770.00 | 5,560.00 | 5,750.00 | 5,446.65 | 128,047 |
| 2022-07-25 | 5,530.00 | 5,640.00 | 5,520.00 | 5,600.00 | 5,304.56 | 63,270 |
| 2022-07-22 | 5,680.00 | 5,680.00 | 5,560.00 | 5,560.00 | 5,266.67 | 77,353 |
| 2022-07-21 | 5,550.00 | 5,660.00 | 5,540.00 | 5,620.00 | 5,323.51 | 145,643 |
| 2022-07-20 | 5,600.00 | 5,640.00 | 5,500.00 | 5,540.00 | 5,247.73 | 91,543 |
| 2022-07-19 | 5,410.00 | 5,590.00 | 5,410.00 | 5,530.00 | 5,238.26 | 81,419 |
| 2022-07-18 | 5,380.00 | 5,520.00 | 5,340.00 | 5,480.00 | 5,190.89 | 87,259 |
| 2022-07-15 | 5,360.00 | 5,410.00 | 5,240.00 | 5,320.00 | 5,039.33 | 74,633 |
| 2022-07-14 | 5,290.00 | 5,390.00 | 5,240.00 | 5,350.00 | 5,067.75 | 56,146 |
| 2022-07-13 | 5,220.00 | 5,330.00 | 5,170.00 | 5,300.00 | 5,020.39 | 93,254 |
| 2022-07-12 | 5,460.00 | 5,460.00 | 5,190.00 | 5,260.00 | 4,982.50 | 145,940 |
| 2022-07-11 | 5,520.00 | 5,550.00 | 5,430.00 | 5,460.00 | 5,171.95 | 82,273 |
| 2022-07-08 | 5,460.00 | 5,530.00 | 5,440.00 | 5,460.00 | 5,171.95 | 109,948 |
| 2022-07-07 | 5,340.00 | 5,440.00 | 5,310.00 | 5,440.00 | 5,153.00 | 117,701 |
| 2022-07-06 | 5,460.00 | 5,460.00 | 5,250.00 | 5,310.00 | 5,029.86 | 237,970 |
| 2022-07-05 | 5,320.00 | 5,470.00 | 5,250.00 | 5,460.00 | 5,171.95 | 111,545 |
| 2022-07-04 | 5,490.00 | 5,540.00 | 5,150.00 | 5,240.00 | 4,963.55 | 232,809 |
| 2022-07-01 | 5,580.00 | 5,660.00 | 5,410.00 | 5,460.00 | 5,171.95 | 92,092 |
| 2022-06-30 | 5,730.00 | 5,730.00 | 5,560.00 | 5,560.00 | 5,266.67 | 87,563 |
| 2022-06-29 | 5,650.00 | 5,740.00 | 5,610.00 | 5,720.00 | 5,418.23 | 114,359 |
| 2022-06-28 | 5,740.00 | 5,820.00 | 5,660.00 | 5,760.00 | 5,456.12 | 116,686 |
| 2022-06-27 | 5,580.00 | 5,770.00 | 5,560.00 | 5,750.00 | 5,446.65 | 146,516 |
| 2022-06-24 | 5,270.00 | 5,570.00 | 5,270.00 | 5,550.00 | 5,257.20 | 180,520 |
| 2022-06-23 | 5,460.00 | 5,620.00 | 5,260.00 | 5,310.00 | 5,029.86 | 326,982 |
| 2022-06-22 | 5,950.00 | 6,010.00 | 5,510.00 | 5,530.00 | 5,238.26 | 446,607 |
| 2022-06-21 | 5,850.00 | 5,950.00 | 5,780.00 | 5,890.00 | 5,579.26 | 126,170 |
| 2022-06-20 | 6,100.00 | 6,110.00 | 5,730.00 | 5,820.00 | 5,512.96 | 271,545 |
| 2022-06-17 | 5,930.00 | 6,130.00 | 5,850.00 | 6,080.00 | 5,759.24 | 144,068 |
| 2022-06-16 | 6,200.00 | 6,280.00 | 6,060.00 | 6,080.00 | 5,759.24 | 214,719 |
| 2022-06-15 | 6,250.00 | 6,350.00 | 6,030.00 | 6,060.00 | 5,740.29 | 317,552 |
| 2022-06-14 | 6,200.00 | 6,370.00 | 6,160.00 | 6,310.00 | 5,977.11 | 347,178 |
| 2022-06-13 | 6,720.00 | 6,720.00 | 6,390.00 | 6,390.00 | 6,052.88 | 535,753 |
| 2022-06-10 | 6,840.00 | 6,980.00 | 6,810.00 | 6,850.00 | 6,488.62 | 214,387 |
| 2022-06-09 | 7,100.00 | 7,100.00 | 6,890.00 | 6,940.00 | 6,573.87 | 352,096 |
| 2022-06-08 | 7,180.00 | 7,180.00 | 7,050.00 | 7,100.00 | 6,725.43 | 367,945 |
| 2022-06-07 | 7,030.00 | 7,200.00 | 6,970.00 | 7,140.00 | 6,763.32 | 1,277,301 |
| 2022-06-03 | 6,970.00 | 6,990.00 | 6,900.00 | 6,920.00 | 6,554.92 | 222,827 |
| 2022-06-02 | 6,950.00 | 7,030.00 | 6,910.00 | 6,920.00 | 6,554.92 | 229,745 |
| 2022-05-31 | 7,040.00 | 7,040.00 | 6,940.00 | 6,950.00 | 6,583.34 | 417,391 |
| 2022-05-30 | 6,880.00 | 6,920.00 | 6,850.00 | 6,870.00 | 6,507.56 | 178,248 |
| 2022-05-27 | 6,960.00 | 6,960.00 | 6,800.00 | 6,810.00 | 6,450.73 | 430,013 |
| 2022-05-26 | 6,890.00 | 7,040.00 | 6,730.00 | 6,760.00 | 6,403.36 | 801,378 |
| 2022-05-25 | 7,300.00 | 7,730.00 | 6,910.00 | 6,910.00 | 6,545.45 | 4,114,998 |
| 2022-05-24 | 6,990.00 | 7,030.00 | 6,800.00 | 6,810.00 | 6,450.73 | 325,370 |
| 2022-05-23 | 7,040.00 | 7,200.00 | 6,960.00 | 6,990.00 | 6,621.23 | 691,867 |
| 2022-05-20 | 6,780.00 | 6,970.00 | 6,770.00 | 6,960.00 | 6,592.81 | 327,872 |
| 2022-05-19 | 6,720.00 | 6,780.00 | 6,680.00 | 6,730.00 | 6,374.95 | 445,286 |
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.