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
2025-04-243,295.003,295.003,190.003,190.003,155.9926,844
2025-04-233,300.003,300.003,235.003,245.003,210.4129,459
2025-04-223,240.003,295.003,205.003,255.003,220.3048,993
2025-04-213,225.003,300.003,145.003,240.003,205.4665,716
2025-04-183,260.003,280.003,220.003,225.003,190.6251,613
2025-04-173,195.003,310.003,195.003,260.003,225.25172,737
2025-04-163,170.003,235.003,160.003,195.003,160.9499,875
2025-04-153,165.003,205.003,120.003,195.003,160.94131,916
2025-04-143,080.003,195.003,060.003,165.003,131.26181,170
2025-04-112,990.003,090.002,960.003,070.003,037.27231,972
2025-04-102,820.003,450.002,820.002,985.002,953.182,003,558
2025-04-092,770.002,850.002,770.002,805.002,775.1057,437
2025-04-082,775.002,850.002,775.002,785.002,755.3142,686
2025-04-072,840.002,865.002,735.002,775.002,745.4284,704
2025-04-042,900.002,940.002,835.002,915.002,883.9260,693
2025-04-032,915.002,915.002,845.002,905.002,874.0342,061
2025-04-022,910.002,935.002,880.002,915.002,883.9228,123
2025-04-012,915.002,940.002,900.002,915.002,883.9223,816
2025-03-312,980.002,980.002,870.002,915.002,883.9254,803
2025-03-282,990.003,010.002,940.002,980.002,948.2331,565
2025-03-272,975.003,025.002,975.002,985.002,953.1849,651
2025-03-262,995.003,030.002,950.003,000.002,968.0243,667
2025-03-253,060.003,060.002,955.002,960.002,928.4467,314
2025-03-242,970.003,015.002,970.003,015.002,982.8643,479
2025-03-212,945.002,985.002,930.002,970.002,938.3435,531
2025-03-202,980.003,000.002,950.002,965.002,933.3942,279
2025-03-192,900.003,015.002,890.002,985.002,953.1888,940
2025-03-182,880.002,920.002,860.002,910.002,878.9851,431
2025-03-172,910.002,910.002,820.002,885.002,854.2464,325
2025-03-142,865.002,895.002,845.002,885.002,854.2424,199
2025-03-132,930.002,930.002,825.002,850.002,819.6243,766
2025-03-122,880.002,925.002,860.002,890.002,859.1933,790
2025-03-112,865.002,905.002,825.002,875.002,844.3521,520
2025-03-102,850.002,900.002,850.002,900.002,869.0819,941
2025-03-072,915.002,930.002,860.002,875.002,844.3525,904
2025-03-062,930.002,935.002,880.002,900.002,869.0817,047
2025-03-052,845.002,920.002,840.002,920.002,888.8723,636
2025-03-042,855.002,920.002,810.002,840.002,809.7244,120
2025-02-282,920.002,945.002,875.002,880.002,849.3066,616
2025-02-272,945.002,980.002,910.002,950.002,918.5552,221
2025-02-262,940.002,990.002,930.002,935.002,903.7132,008
2025-02-252,990.002,990.002,920.002,940.002,908.6652,290
2025-02-242,950.002,975.002,930.002,975.002,943.2821,153
2025-02-212,935.002,990.002,920.002,950.002,918.5549,549
2025-02-203,030.003,030.002,935.002,935.002,903.7145,404
2025-02-192,985.003,035.002,950.002,960.002,928.4478,558
2025-02-182,935.003,005.002,935.002,985.002,953.1861,378
2025-02-172,915.002,975.002,915.002,960.002,928.4466,765
2025-02-142,900.002,955.002,895.002,920.002,888.87107,549
2025-02-132,905.002,980.002,855.002,950.002,918.55253,092
2025-02-122,765.003,240.002,720.002,900.002,869.081,460,487
2025-02-112,715.002,760.002,695.002,750.002,720.6846,789
2025-02-102,655.002,735.002,630.002,715.002,686.0640,236
2025-02-072,720.002,725.002,645.002,650.002,621.7598,877
2025-02-062,720.002,745.002,715.002,720.002,691.0032,451
2025-02-052,725.002,760.002,700.002,720.002,691.0044,562
2025-02-042,715.002,790.002,715.002,735.002,705.8443,936
2025-02-032,825.002,825.002,705.002,735.002,705.8424,623
2025-01-312,810.002,820.002,775.002,820.002,789.9431,357
2025-01-242,850.002,850.002,805.002,810.002,780.0412,653
← NewerPage 7 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.