Kyungin Synthe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,080.00 | 7,090.00 | 6,870.00 | 6,880.00 | 6,517.03 | 306,429 |
| 2022-05-17 | 6,970.00 | 7,050.00 | 6,910.00 | 7,000.00 | 6,630.70 | 405,892 |
| 2022-05-16 | 7,160.00 | 7,280.00 | 7,000.00 | 7,000.00 | 6,630.70 | 773,820 |
| 2022-05-13 | 6,960.00 | 7,110.00 | 6,920.00 | 7,110.00 | 6,734.90 | 387,912 |
| 2022-05-12 | 7,050.00 | 7,080.00 | 6,810.00 | 6,880.00 | 6,517.03 | 366,866 |
| 2022-05-11 | 6,980.00 | 7,150.00 | 6,840.00 | 7,080.00 | 6,706.48 | 492,271 |
| 2022-05-10 | 6,850.00 | 7,020.00 | 6,710.00 | 7,020.00 | 6,649.65 | 620,723 |
| 2022-05-09 | 7,410.00 | 7,530.00 | 6,960.00 | 6,980.00 | 6,611.76 | 1,453,097 |
| 2022-05-06 | 7,410.00 | 7,560.00 | 7,330.00 | 7,420.00 | 7,028.55 | 1,049,291 |
| 2022-05-04 | 7,330.00 | 7,480.00 | 7,300.00 | 7,380.00 | 6,990.66 | 1,007,154 |
| 2022-05-03 | 7,330.00 | 7,340.00 | 7,240.00 | 7,300.00 | 6,914.88 | 551,250 |
| 2022-05-02 | 7,050.00 | 7,430.00 | 7,000.00 | 7,280.00 | 6,895.93 | 1,299,021 |
| 2022-04-29 | 7,030.00 | 7,130.00 | 6,960.00 | 7,040.00 | 6,668.59 | 298,141 |
| 2022-04-28 | 7,200.00 | 7,230.00 | 6,910.00 | 6,950.00 | 6,583.34 | 509,761 |
| 2022-04-27 | 7,040.00 | 7,190.00 | 7,030.00 | 7,120.00 | 6,744.37 | 490,802 |
| 2022-04-26 | 7,360.00 | 7,400.00 | 7,130.00 | 7,260.00 | 6,876.99 | 594,183 |
| 2022-04-25 | 7,300.00 | 7,580.00 | 7,210.00 | 7,310.00 | 6,924.35 | 1,320,041 |
| 2022-04-22 | 7,190.00 | 7,400.00 | 7,150.00 | 7,370.00 | 6,981.18 | 917,548 |
| 2022-04-21 | 7,280.00 | 7,320.00 | 7,150.00 | 7,210.00 | 6,829.62 | 1,826,602 |
| 2022-04-20 | 6,790.00 | 7,160.00 | 6,740.00 | 7,070.00 | 6,697.01 | 3,382,492 |
| 2022-04-19 | 6,690.00 | 6,770.00 | 6,650.00 | 6,660.00 | 6,308.64 | 284,837 |
| 2022-04-18 | 6,650.00 | 6,830.00 | 6,580.00 | 6,670.00 | 6,318.11 | 658,926 |
| 2022-04-15 | 6,460.00 | 6,910.00 | 6,350.00 | 6,810.00 | 6,450.73 | 2,777,173 |
| 2022-04-14 | 6,480.00 | 6,480.00 | 6,400.00 | 6,460.00 | 6,119.19 | 64,751 |
| 2022-04-13 | 6,430.00 | 6,490.00 | 6,390.00 | 6,450.00 | 6,109.72 | 64,165 |
| 2022-04-12 | 6,370.00 | 6,420.00 | 6,290.00 | 6,410.00 | 6,071.83 | 67,567 |
| 2022-04-11 | 6,370.00 | 6,470.00 | 6,370.00 | 6,390.00 | 6,052.88 | 69,351 |
| 2022-04-08 | 6,400.00 | 6,430.00 | 6,360.00 | 6,390.00 | 6,052.88 | 57,096 |
| 2022-04-07 | 6,430.00 | 6,440.00 | 6,340.00 | 6,400.00 | 6,062.36 | 77,958 |
| 2022-04-06 | 6,510.00 | 6,530.00 | 6,400.00 | 6,450.00 | 6,109.72 | 114,418 |
| 2022-04-05 | 6,620.00 | 6,710.00 | 6,490.00 | 6,560.00 | 6,213.92 | 155,248 |
| 2022-04-04 | 6,370.00 | 6,620.00 | 6,340.00 | 6,620.00 | 6,270.75 | 366,511 |
| 2022-04-01 | 6,340.00 | 6,410.00 | 6,300.00 | 6,370.00 | 6,033.94 | 90,910 |
| 2022-03-31 | 6,330.00 | 6,430.00 | 6,290.00 | 6,390.00 | 6,052.88 | 80,615 |
| 2022-03-30 | 6,310.00 | 6,450.00 | 6,290.00 | 6,350.00 | 6,014.99 | 65,908 |
| 2022-03-29 | 6,400.00 | 6,410.00 | 6,320.00 | 6,340.00 | 6,005.52 | 62,411 |
| 2022-03-28 | 6,420.00 | 6,450.00 | 6,330.00 | 6,360.00 | 6,024.47 | 81,743 |
| 2022-03-25 | 6,420.00 | 6,470.00 | 6,350.00 | 6,450.00 | 6,109.72 | 130,741 |
| 2022-03-24 | 6,300.00 | 6,400.00 | 6,300.00 | 6,370.00 | 6,033.94 | 61,601 |
| 2022-03-23 | 6,430.00 | 6,440.00 | 6,320.00 | 6,370.00 | 6,033.94 | 74,846 |
| 2022-03-22 | 6,240.00 | 6,450.00 | 6,220.00 | 6,400.00 | 6,062.36 | 122,874 |
| 2022-03-21 | 6,270.00 | 6,340.00 | 6,240.00 | 6,240.00 | 5,910.80 | 69,038 |
| 2022-03-18 | 6,220.00 | 6,340.00 | 6,190.00 | 6,300.00 | 5,967.63 | 96,709 |
| 2022-03-17 | 6,180.00 | 6,290.00 | 6,150.00 | 6,240.00 | 5,910.80 | 182,155 |
| 2022-03-16 | 6,130.00 | 6,140.00 | 6,010.00 | 6,110.00 | 5,787.66 | 112,684 |
| 2022-03-15 | 6,030.00 | 6,130.00 | 5,990.00 | 6,040.00 | 5,721.35 | 58,914 |
| 2022-03-14 | 6,150.00 | 6,150.00 | 6,000.00 | 6,030.00 | 5,711.88 | 77,752 |
| 2022-03-11 | 6,190.00 | 6,220.00 | 6,110.00 | 6,160.00 | 5,835.02 | 67,255 |
| 2022-03-10 | 6,210.00 | 6,280.00 | 6,130.00 | 6,170.00 | 5,844.49 | 91,456 |
| 2022-03-08 | 6,250.00 | 6,250.00 | 6,090.00 | 6,120.00 | 5,797.13 | 121,665 |
| 2022-03-07 | 6,330.00 | 6,380.00 | 6,230.00 | 6,280.00 | 5,948.69 | 81,538 |
| 2022-03-04 | 6,280.00 | 6,420.00 | 6,270.00 | 6,380.00 | 6,043.41 | 154,782 |
| 2022-03-03 | 6,350.00 | 6,370.00 | 6,270.00 | 6,280.00 | 5,948.69 | 52,370 |
| 2022-03-02 | 6,180.00 | 6,360.00 | 6,180.00 | 6,280.00 | 5,948.69 | 51,739 |
| 2022-02-28 | 6,330.00 | 6,390.00 | 6,200.00 | 6,260.00 | 5,929.74 | 56,075 |
| 2022-02-25 | 6,250.00 | 6,250.00 | 6,170.00 | 6,210.00 | 5,882.38 | 59,148 |
| 2022-02-24 | 6,260.00 | 6,260.00 | 6,110.00 | 6,120.00 | 5,797.13 | 76,881 |
| 2022-02-23 | 6,270.00 | 6,330.00 | 6,240.00 | 6,280.00 | 5,948.69 | 55,485 |
| 2022-02-22 | 6,210.00 | 6,340.00 | 6,190.00 | 6,260.00 | 5,929.74 | 79,064 |
| 2022-02-21 | 6,310.00 | 6,420.00 | 6,190.00 | 6,360.00 | 6,024.47 | 105,846 |
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.