Kyungin Synthe historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	6,780.00	6,870.00	6,730.00	6,730.00	6,327.93	173,218
2021-11-19	6,800.00	6,830.00	6,740.00	6,770.00	6,365.54	123,845
2021-11-18	6,720.00	6,880.00	6,700.00	6,800.00	6,393.75	202,680
2021-11-17	6,750.00	6,760.00	6,640.00	6,690.00	6,290.32	200,039
2021-11-16	6,820.00	6,820.00	6,660.00	6,700.00	6,299.73	229,274
2021-11-15	6,810.00	6,860.00	6,760.00	6,800.00	6,393.75	137,150
2021-11-12	6,670.00	6,850.00	6,670.00	6,780.00	6,374.95	143,167
2021-11-11	6,660.00	6,800.00	6,650.00	6,670.00	6,271.52	119,706
2021-11-10	6,800.00	6,820.00	6,680.00	6,690.00	6,290.32	144,616
2021-11-09	6,680.00	6,810.00	6,670.00	6,800.00	6,393.75	178,337
2021-11-08	6,670.00	6,740.00	6,660.00	6,710.00	6,309.13	145,041
2021-11-05	6,780.00	6,820.00	6,690.00	6,710.00	6,309.13	165,005
2021-11-04	6,900.00	6,900.00	6,740.00	6,780.00	6,374.95	195,841
2021-11-03	6,920.00	6,940.00	6,790.00	6,800.00	6,393.75	217,454
2021-11-02	6,950.00	7,040.00	6,890.00	6,900.00	6,487.78	300,206
2021-11-01	7,030.00	7,080.00	6,910.00	6,950.00	6,534.79	174,552
2021-10-29	7,150.00	7,160.00	6,990.00	7,020.00	6,600.61	225,730
2021-10-28	7,200.00	7,220.00	7,090.00	7,120.00	6,694.63	231,669
2021-10-27	7,370.00	7,370.00	7,170.00	7,230.00	6,798.06	300,320
2021-10-26	7,280.00	7,430.00	7,280.00	7,380.00	6,939.10	434,861
2021-10-25	7,300.00	7,350.00	7,160.00	7,290.00	6,854.48	194,607
2021-10-22	7,340.00	7,410.00	7,250.00	7,270.00	6,835.67	383,990
2021-10-21	7,300.00	7,360.00	7,220.00	7,250.00	6,816.87	304,650

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.