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 |
| 2021-10-20 | 7,360.00 | 7,380.00 | 7,170.00 | 7,320.00 | 6,882.69 | 358,204 |
| 2021-10-19 | 7,320.00 | 7,460.00 | 7,280.00 | 7,360.00 | 6,920.30 | 697,916 |
| 2021-10-18 | 7,160.00 | 7,340.00 | 7,040.00 | 7,280.00 | 6,845.08 | 876,318 |
| 2021-10-15 | 6,820.00 | 7,110.00 | 6,760.00 | 7,060.00 | 6,638.22 | 539,599 |
| 2021-10-14 | 6,720.00 | 6,820.00 | 6,680.00 | 6,760.00 | 6,356.14 | 87,048 |
← NewerPage 21 of 21 · 1,228 trading days
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.