Kyungin Synthe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,270.00 | 6,440.00 | 6,240.00 | 6,360.00 | 6,024.47 | 145,298 |
| 2022-02-17 | 6,360.00 | 6,470.00 | 6,180.00 | 6,330.00 | 5,996.05 | 224,911 |
| 2022-02-16 | 6,020.00 | 6,500.00 | 6,020.00 | 6,310.00 | 5,977.11 | 481,141 |
| 2022-02-15 | 6,000.00 | 6,040.00 | 5,880.00 | 5,950.00 | 5,636.10 | 74,808 |
| 2022-02-14 | 6,100.00 | 6,160.00 | 5,950.00 | 5,980.00 | 5,664.51 | 92,690 |
| 2022-02-11 | 6,060.00 | 6,300.00 | 6,000.00 | 6,190.00 | 5,863.44 | 167,166 |
| 2022-02-10 | 6,220.00 | 6,220.00 | 6,110.00 | 6,140.00 | 5,816.07 | 42,437 |
| 2022-02-09 | 6,150.00 | 6,280.00 | 6,110.00 | 6,190.00 | 5,863.44 | 62,070 |
| 2022-02-08 | 6,050.00 | 6,190.00 | 6,020.00 | 6,090.00 | 5,768.71 | 106,755 |
| 2022-02-07 | 5,980.00 | 6,080.00 | 5,910.00 | 6,030.00 | 5,711.88 | 75,317 |
| 2022-02-04 | 5,800.00 | 5,940.00 | 5,780.00 | 5,930.00 | 5,617.15 | 98,297 |
| 2022-02-03 | 5,930.00 | 5,930.00 | 5,800.00 | 5,840.00 | 5,531.90 | 100,315 |
| 2022-01-28 | 5,690.00 | 5,790.00 | 5,580.00 | 5,790.00 | 5,484.54 | 118,489 |
| 2022-01-27 | 5,810.00 | 5,910.00 | 5,580.00 | 5,640.00 | 5,342.45 | 182,899 |
| 2022-01-26 | 5,840.00 | 5,940.00 | 5,820.00 | 5,840.00 | 5,531.90 | 98,034 |
| 2022-01-25 | 6,060.00 | 6,150.00 | 5,830.00 | 5,900.00 | 5,588.74 | 262,847 |
| 2022-01-24 | 6,200.00 | 6,290.00 | 6,010.00 | 6,100.00 | 5,778.18 | 149,498 |
| 2022-01-21 | 6,270.00 | 6,300.00 | 6,180.00 | 6,230.00 | 5,901.33 | 91,091 |
| 2022-01-20 | 6,170.00 | 6,280.00 | 6,170.00 | 6,240.00 | 5,910.80 | 66,755 |
| 2022-01-19 | 6,200.00 | 6,310.00 | 6,170.00 | 6,200.00 | 5,872.91 | 94,813 |
| 2022-01-18 | 6,350.00 | 6,380.00 | 6,210.00 | 6,240.00 | 5,910.80 | 122,578 |
| 2022-01-17 | 6,420.00 | 6,470.00 | 6,300.00 | 6,330.00 | 5,996.05 | 124,684 |
| 2022-01-14 | 6,450.00 | 6,480.00 | 6,380.00 | 6,410.00 | 6,071.83 | 90,821 |
| 2022-01-13 | 6,570.00 | 6,570.00 | 6,470.00 | 6,500.00 | 6,157.08 | 68,296 |
| 2022-01-12 | 6,450.00 | 6,540.00 | 6,380.00 | 6,480.00 | 6,138.14 | 74,698 |
| 2022-01-11 | 6,450.00 | 6,510.00 | 6,380.00 | 6,420.00 | 6,081.30 | 132,061 |
| 2022-01-10 | 6,590.00 | 6,640.00 | 6,410.00 | 6,490.00 | 6,147.61 | 170,234 |
| 2022-01-07 | 6,600.00 | 6,640.00 | 6,560.00 | 6,600.00 | 6,251.81 | 83,388 |
| 2022-01-06 | 6,590.00 | 6,710.00 | 6,530.00 | 6,550.00 | 6,204.44 | 171,829 |
| 2022-01-05 | 6,750.00 | 6,760.00 | 6,620.00 | 6,630.00 | 6,280.22 | 224,136 |
| 2022-01-04 | 6,810.00 | 6,840.00 | 6,710.00 | 6,740.00 | 6,384.42 | 199,010 |
| 2022-01-03 | 6,920.00 | 6,930.00 | 6,780.00 | 6,790.00 | 6,431.78 | 361,001 |
| 2021-12-30 | 6,900.00 | 6,990.00 | 6,860.00 | 6,940.00 | 6,573.87 | 250,663 |
| 2021-12-29 | 6,750.00 | 6,910.00 | 6,750.00 | 6,890.00 | 6,526.51 | 230,629 |
| 2021-12-28 | 6,830.00 | 6,840.00 | 6,730.00 | 6,780.00 | 6,374.95 | 231,173 |
| 2021-12-27 | 6,830.00 | 6,950.00 | 6,760.00 | 6,780.00 | 6,374.95 | 220,155 |
| 2021-12-24 | 6,750.00 | 6,990.00 | 6,730.00 | 6,840.00 | 6,431.36 | 364,826 |
| 2021-12-23 | 6,770.00 | 6,940.00 | 6,720.00 | 6,720.00 | 6,318.53 | 498,061 |
| 2021-12-22 | 6,930.00 | 6,950.00 | 6,740.00 | 6,760.00 | 6,356.14 | 434,604 |
| 2021-12-21 | 6,820.00 | 6,990.00 | 6,620.00 | 6,860.00 | 6,450.17 | 1,227,955 |
| 2021-12-20 | 6,440.00 | 7,200.00 | 6,400.00 | 6,760.00 | 6,356.14 | 5,204,948 |
| 2021-12-17 | 6,330.00 | 6,570.00 | 6,260.00 | 6,260.00 | 5,886.01 | 523,506 |
| 2021-12-16 | 6,240.00 | 6,280.00 | 6,170.00 | 6,180.00 | 5,810.79 | 55,222 |
| 2021-12-15 | 6,190.00 | 6,270.00 | 6,160.00 | 6,220.00 | 5,848.40 | 69,614 |
| 2021-12-14 | 6,270.00 | 6,300.00 | 6,190.00 | 6,250.00 | 5,876.61 | 110,923 |
| 2021-12-13 | 6,270.00 | 6,360.00 | 6,260.00 | 6,270.00 | 5,895.42 | 104,037 |
| 2021-12-10 | 6,290.00 | 6,380.00 | 6,270.00 | 6,280.00 | 5,904.82 | 68,715 |
| 2021-12-09 | 6,400.00 | 6,400.00 | 6,300.00 | 6,370.00 | 5,989.44 | 41,628 |
| 2021-12-08 | 6,440.00 | 6,450.00 | 6,320.00 | 6,380.00 | 5,998.84 | 71,065 |
| 2021-12-07 | 6,270.00 | 6,410.00 | 6,240.00 | 6,380.00 | 5,998.84 | 122,340 |
| 2021-12-06 | 6,190.00 | 6,320.00 | 6,100.00 | 6,280.00 | 5,904.82 | 61,449 |
| 2021-12-03 | 6,150.00 | 6,260.00 | 6,140.00 | 6,230.00 | 5,857.81 | 75,907 |
| 2021-12-02 | 5,990.00 | 6,240.00 | 5,990.00 | 6,140.00 | 5,773.18 | 121,945 |
| 2021-12-01 | 5,940.00 | 6,100.00 | 5,900.00 | 6,040.00 | 5,679.16 | 134,064 |
| 2021-11-30 | 6,280.00 | 6,500.00 | 5,940.00 | 5,940.00 | 5,585.13 | 342,838 |
| 2021-11-29 | 6,300.00 | 6,440.00 | 6,220.00 | 6,230.00 | 5,857.81 | 200,019 |
| 2021-11-26 | 6,660.00 | 6,660.00 | 6,400.00 | 6,450.00 | 6,064.66 | 208,110 |
| 2021-11-25 | 6,720.00 | 6,720.00 | 6,590.00 | 6,600.00 | 6,205.70 | 115,758 |
| 2021-11-24 | 6,680.00 | 6,750.00 | 6,600.00 | 6,680.00 | 6,280.92 | 145,405 |
| 2021-11-23 | 6,730.00 | 6,760.00 | 6,660.00 | 6,670.00 | 6,271.52 | 119,070 |
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.