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
2025-10-243,030.003,075.003,000.003,020.002,987.8063,318
2025-10-233,100.003,100.003,020.003,050.003,017.4833,050
2025-10-223,005.003,120.002,990.003,100.003,066.9578,743
2025-10-213,025.003,060.002,985.003,005.002,972.9674,848
2025-10-202,965.003,065.002,950.003,025.002,992.7561,312
2025-10-173,015.003,040.002,950.002,965.002,933.3976,105
2025-10-163,030.003,060.002,980.003,015.002,982.8683,893
2025-10-152,950.003,040.002,950.003,025.002,992.7554,117
2025-10-142,920.003,020.002,900.002,920.002,888.8790,654
2025-10-132,940.002,950.002,880.002,920.002,888.8750,168
2025-10-103,000.003,020.002,935.002,950.002,918.5568,214
2025-10-022,910.002,980.002,900.002,955.002,923.5048,705
2025-10-012,900.002,945.002,885.002,910.002,878.9840,889
2025-09-302,940.002,980.002,900.002,905.002,874.0361,716
2025-09-292,905.002,990.002,905.002,945.002,913.6035,998
2025-09-262,985.003,005.002,890.002,930.002,898.7652,741
2025-09-252,980.002,990.002,955.002,980.002,948.2343,240
2025-09-243,005.003,005.002,960.002,980.002,948.2358,677
2025-09-233,050.003,065.002,995.003,005.002,972.9673,960
2025-09-223,070.003,105.003,050.003,050.003,017.4851,429
2025-09-193,140.003,150.003,090.003,100.003,066.9544,593
2025-09-183,100.003,160.003,080.003,140.003,106.5231,086
2025-09-173,125.003,140.003,065.003,100.003,066.9564,761
2025-09-163,135.003,160.003,110.003,125.003,091.6841,252
2025-09-153,160.003,210.003,125.003,135.003,101.5832,460
2025-09-123,190.003,230.003,170.003,190.003,155.9939,189
2025-09-113,165.003,210.003,160.003,190.003,155.9915,195
2025-09-103,170.003,185.003,140.003,185.003,151.0422,870
2025-09-093,145.003,180.003,130.003,160.003,126.3117,755
2025-09-083,165.003,165.003,100.003,120.003,086.7420,903
2025-09-053,200.003,230.003,140.003,145.003,111.4718,643
2025-09-043,155.003,175.003,140.003,170.003,136.2016,685
2025-09-033,115.003,165.003,105.003,160.003,126.3110,969
2025-09-023,230.003,230.003,120.003,145.003,111.4734,880
2025-09-013,140.003,140.003,070.003,140.003,106.5236,491
2025-08-293,110.003,155.003,085.003,140.003,106.5231,364
2025-08-283,170.003,170.003,100.003,100.003,066.9544,778
2025-08-273,200.003,230.003,150.003,170.003,136.2024,753
2025-08-263,200.003,220.003,165.003,170.003,136.2022,880
2025-08-253,200.003,245.003,195.003,200.003,165.8833,394
2025-08-223,230.003,310.003,200.003,200.003,165.8824,446
2025-08-213,250.003,330.003,240.003,260.003,225.2540,930
2025-08-203,230.003,285.003,200.003,255.003,220.30103,111
2025-08-193,300.003,305.003,235.003,250.003,215.3550,740
2025-08-183,395.003,395.003,275.003,310.003,274.7162,602
2025-08-143,370.003,495.003,370.003,420.003,383.5465,762
2025-08-133,360.003,400.003,350.003,385.003,348.9138,993
2025-08-123,375.003,425.003,345.003,360.003,324.1837,966
2025-08-113,345.003,380.003,310.003,365.003,329.1338,396
2025-08-083,315.003,395.003,310.003,345.003,309.3434,421
2025-08-073,350.003,385.003,310.003,335.003,299.4529,086
2025-08-063,310.003,370.003,305.003,330.003,294.5030,966
2025-08-053,275.003,340.003,275.003,310.003,274.7128,757
2025-08-043,305.003,315.003,220.003,275.003,240.0962,845
2025-08-013,410.003,410.003,280.003,305.003,269.7761,823
2025-07-313,460.003,475.003,370.003,410.003,373.6568,576
2025-07-303,430.003,495.003,430.003,465.003,428.0657,296
2025-07-293,365.003,470.003,330.003,430.003,393.43115,089
2025-07-283,295.003,390.003,295.003,365.003,329.1364,593
2025-07-253,270.003,310.003,260.003,285.003,249.9848,276
← NewerPage 5 of 21 · 1,223 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.