Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 012610.KO stock page

Kyungin Synthe historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-214,690.004,745.004,550.004,585.004,585.00944,820
2026-01-205,030.005,070.004,745.004,790.004,790.001,347,648
2026-01-195,000.005,090.004,510.004,945.004,945.002,345,501
2026-01-164,620.005,180.004,620.005,000.005,000.003,889,194
2026-01-154,545.004,685.004,360.004,620.004,620.001,269,226
2026-01-144,600.004,800.004,505.004,545.004,545.001,253,016
2026-01-134,425.004,940.004,250.004,545.004,545.004,922,287
2026-01-124,670.004,670.004,335.004,415.004,415.001,680,361
2026-01-094,810.004,870.004,610.004,670.004,670.001,165,272
2026-01-085,000.005,200.004,800.004,810.004,810.001,671,819
2026-01-075,350.005,750.004,890.005,000.005,000.009,549,253
2026-01-064,740.004,920.004,625.004,655.004,655.001,166,153
2026-01-055,020.005,210.004,690.004,720.004,720.001,965,497
2026-01-024,880.005,150.004,880.005,010.005,010.001,536,228
2025-12-305,220.005,240.004,770.004,875.004,875.002,658,214
2025-12-294,780.005,460.004,690.005,190.005,190.006,529,303
2025-12-264,260.004,865.004,255.004,690.004,640.008,357,693
2025-12-244,170.004,470.004,050.004,240.004,194.803,010,757
2025-12-233,955.004,550.003,820.004,170.004,125.548,692,217
2025-12-223,705.003,980.003,690.003,955.003,912.842,405,690
2025-12-193,570.003,690.003,520.003,650.003,611.09625,575
2025-12-183,645.003,650.003,530.003,565.003,526.99542,818
2025-12-173,555.003,795.003,555.003,650.003,611.091,741,050
2025-12-163,670.003,850.003,510.003,550.003,512.152,121,727
2025-12-153,655.003,785.003,510.003,665.003,625.931,298,073
2025-12-123,715.003,790.003,655.003,655.003,616.031,262,932
2025-12-113,670.004,070.003,625.003,725.003,685.299,393,083
2025-12-103,985.004,140.003,645.003,665.003,625.9312,082,120
2025-12-093,225.004,200.003,225.003,855.003,813.9026,976,850
2025-12-083,110.003,630.003,045.003,260.003,225.2510,412,650
2025-12-053,010.003,100.002,985.003,045.003,012.54412,146
2025-12-043,035.003,080.002,980.003,010.002,977.91440,644
2025-12-033,165.003,210.003,035.003,050.003,017.48951,058
2025-12-023,230.003,270.003,100.003,160.003,126.311,483,738
2025-12-012,870.003,580.002,820.003,330.003,294.509,200,190
2025-11-282,800.002,850.002,795.002,835.002,804.7833,448
2025-11-272,795.002,825.002,760.002,820.002,789.9410,656
2025-11-262,800.002,820.002,780.002,805.002,775.1029,701
2025-11-252,895.002,895.002,765.002,780.002,750.3653,912
2025-11-242,780.002,815.002,750.002,800.002,770.1547,389
2025-11-212,800.002,800.002,765.002,790.002,760.2638,346
2025-11-202,765.002,830.002,765.002,810.002,780.0447,255
2025-11-192,805.002,820.002,755.002,785.002,755.3135,712
2025-11-182,870.002,870.002,780.002,790.002,760.2668,966
2025-11-172,900.002,900.002,845.002,870.002,839.4028,574
2025-11-142,930.002,935.002,875.002,890.002,859.1932,637
2025-11-132,925.002,975.002,920.002,935.002,903.7130,552
2025-11-122,900.002,950.002,885.002,910.002,878.9830,905
2025-11-112,925.002,945.002,885.002,890.002,859.1927,297
2025-11-102,850.002,930.002,845.002,925.002,893.8244,783
2025-11-072,880.002,885.002,795.002,830.002,799.8367,100
2025-11-062,870.002,920.002,820.002,900.002,869.0852,916
2025-11-052,875.002,885.002,800.002,870.002,839.4091,625
2025-11-042,870.002,920.002,765.002,890.002,859.1963,815
2025-11-032,900.002,915.002,865.002,865.002,834.46107,390
2025-10-312,935.002,965.002,910.002,930.002,898.7666,681
2025-10-302,990.002,990.002,920.002,955.002,923.5062,128
2025-10-293,050.003,050.002,990.002,990.002,958.1256,834
2025-10-283,005.003,050.002,980.003,050.003,017.4856,178
2025-10-273,020.003,050.003,000.003,005.002,972.9673,873
← NewerPage 4 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

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