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
2025-07-243,300.003,315.003,255.003,280.003,245.0337,806
2025-07-233,310.003,350.003,275.003,305.003,269.7731,257
2025-07-223,335.003,345.003,305.003,310.003,274.7117,960
2025-07-213,325.003,355.003,290.003,335.003,299.4568,158
2025-07-183,400.003,400.003,300.003,325.003,289.5544,480
2025-07-173,405.003,405.003,300.003,360.003,324.1853,080
2025-07-163,350.003,395.003,330.003,370.003,334.0716,496
2025-07-153,350.003,405.003,350.003,380.003,343.9725,068
2025-07-143,400.003,400.003,350.003,350.003,314.2920,725
2025-07-113,375.003,400.003,370.003,395.003,358.8129,093
2025-07-103,375.003,390.003,345.003,375.003,339.0218,910
2025-07-093,400.003,400.003,330.003,375.003,339.0234,574
2025-07-083,310.003,400.003,305.003,355.003,319.2329,236
2025-07-073,285.003,345.003,270.003,310.003,274.7118,820
2025-07-043,390.003,400.003,290.003,290.003,254.9358,959
2025-07-033,330.003,385.003,295.003,375.003,339.0277,312
2025-07-023,340.003,340.003,245.003,330.003,294.5050,194
2025-07-013,300.003,345.003,200.003,320.003,284.6173,697
2025-06-303,245.003,335.003,150.003,260.003,225.2584,252
2025-06-273,355.003,380.003,255.003,280.003,245.0364,654
2025-06-263,405.003,445.003,310.003,360.003,324.1855,610
2025-06-253,420.003,460.003,390.003,405.003,368.7066,386
2025-06-243,400.003,475.003,395.003,420.003,383.5458,507
2025-06-233,435.003,465.003,380.003,400.003,363.7542,942
2025-06-203,465.003,500.003,340.003,475.003,437.9540,171
2025-06-193,505.003,515.003,470.003,495.003,457.7430,373
2025-06-183,450.003,515.003,445.003,500.003,462.6943,965
2025-06-173,460.003,490.003,420.003,460.003,423.1148,660
2025-06-163,470.003,500.003,415.003,470.003,433.0142,797
2025-06-133,440.003,510.003,425.003,470.003,433.0178,990
2025-06-123,465.003,545.003,455.003,500.003,462.69130,094
2025-06-113,400.003,495.003,380.003,485.003,447.85107,310
2025-06-103,320.003,395.003,315.003,380.003,343.9749,453
2025-06-093,330.003,350.003,285.003,320.003,284.6160,733
2025-06-053,250.003,300.003,250.003,300.003,264.8238,642
2025-06-043,120.003,255.003,120.003,245.003,210.4143,190
2025-06-023,240.003,240.003,110.003,120.003,086.7439,762
2025-05-303,145.003,190.003,140.003,140.003,106.5220,842
2025-05-293,170.003,200.003,120.003,170.003,136.2049,411
2025-05-283,170.003,190.003,095.003,160.003,126.3153,496
2025-05-273,180.003,230.003,090.003,110.003,076.84134,702
2025-05-263,160.003,215.003,115.003,125.003,091.6853,350
2025-05-233,205.003,220.003,135.003,175.003,141.1533,723
2025-05-223,200.003,300.003,110.003,205.003,170.8344,405
2025-05-213,200.003,270.003,200.003,225.003,190.6212,201
2025-05-203,190.003,250.003,185.003,225.003,190.6234,779
2025-05-193,310.003,310.003,190.003,190.003,155.9943,363
2025-05-163,285.003,320.003,240.003,280.003,245.0378,317
2025-05-153,280.003,310.003,240.003,300.003,264.8245,619
2025-05-143,300.003,300.003,255.003,275.003,240.0922,713
2025-05-133,290.003,300.003,255.003,295.003,259.8728,599
2025-05-123,220.003,270.003,220.003,265.003,230.1942,911
2025-05-093,280.003,310.003,185.003,225.003,190.6224,007
2025-05-083,240.003,270.003,235.003,270.003,235.1432,344
2025-05-073,255.003,285.003,210.003,230.003,195.5731,272
2025-05-023,205.003,315.003,060.003,250.003,215.35139,167
2025-04-303,245.003,295.003,150.003,170.003,136.2068,891
2025-04-293,220.003,260.003,165.003,195.003,160.9448,990
2025-04-283,300.003,300.003,195.003,225.003,190.6261,729
2025-04-253,190.003,465.003,190.003,255.003,220.30191,925
← NewerPage 6 of 21 · 1,227 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.