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
2025-01-232,880.002,880.002,775.002,805.002,775.1017,005
2025-01-222,870.002,885.002,840.002,860.002,829.5133,733
2025-01-212,870.002,910.002,845.002,865.002,834.4621,064
2025-01-202,880.002,915.002,860.002,870.002,839.4050,366
2025-01-172,880.002,910.002,865.002,880.002,849.3011,970
2025-01-162,860.002,890.002,830.002,860.002,829.5114,305
2025-01-152,865.002,870.002,800.002,830.002,799.8334,880
2025-01-142,885.002,920.002,850.002,850.002,819.6228,376
2025-01-132,910.002,930.002,865.002,870.002,839.4047,564
2025-01-102,780.002,915.002,780.002,905.002,874.0385,900
2025-01-092,815.002,840.002,790.002,810.002,780.0419,174
2025-01-082,785.002,815.002,770.002,815.002,784.9926,181
2025-01-072,780.002,800.002,745.002,785.002,755.3149,354
2025-01-062,750.002,805.002,735.002,785.002,755.3126,611
2025-01-032,800.002,800.002,730.002,770.002,740.479,556
2025-01-022,695.002,795.002,695.002,750.002,720.6818,484
2024-12-302,705.002,750.002,690.002,715.002,686.0619,840
2024-12-272,755.002,770.002,705.002,705.002,676.1620,738
2024-12-262,800.002,830.002,760.002,770.002,691.0041,977
2024-12-242,770.002,830.002,750.002,815.002,734.7212,423
2024-12-232,765.002,800.002,730.002,800.002,720.1519,860
2024-12-202,815.002,825.002,730.002,760.002,681.2934,506
2024-12-192,820.002,840.002,785.002,840.002,759.0120,223
2024-12-182,850.002,860.002,825.002,845.002,763.8611,074
2024-12-172,790.002,845.002,785.002,840.002,759.0133,375
2024-12-162,805.002,850.002,800.002,810.002,729.8644,608
2024-12-132,795.002,825.002,740.002,800.002,720.1581,191
2024-12-122,785.002,795.002,745.002,795.002,715.2930,915
2024-12-112,695.002,765.002,655.002,765.002,686.1437,386
2024-12-102,520.002,710.002,520.002,705.002,627.8674,789
2024-12-092,660.002,690.002,565.002,565.002,491.85108,479
2024-12-062,745.002,790.002,595.002,685.002,608.43137,895
2024-12-052,765.002,800.002,715.002,715.002,637.5737,217
2024-12-042,795.002,820.002,700.002,800.002,720.1581,198
2024-12-032,755.002,850.002,755.002,800.002,720.1557,634
2024-12-022,855.002,895.002,775.002,780.002,700.72108,787
2024-11-292,895.002,920.002,850.002,870.002,788.1550,347
2024-11-282,850.002,910.002,815.002,900.002,817.2949,309
2024-11-272,885.002,985.002,830.002,860.002,778.4447,218
2024-11-262,815.002,895.002,815.002,850.002,768.7246,942
2024-11-252,850.002,880.002,815.002,840.002,759.0140,753
2024-11-222,790.002,885.002,785.002,805.002,725.0051,139
2024-11-212,755.002,840.002,755.002,790.002,710.43101,604
2024-11-202,765.002,810.002,725.002,780.002,700.7280,319
2024-11-192,720.002,810.002,720.002,765.002,686.1462,096
2024-11-182,645.002,800.002,645.002,765.002,686.14141,034
2024-11-152,640.002,715.002,560.002,715.002,637.57341,312
2024-11-142,760.002,775.002,630.002,665.002,589.00607,801
2024-11-132,885.003,685.002,800.002,805.002,725.0011,380,090
2024-11-122,950.002,955.002,870.002,885.002,802.7258,983
2024-11-112,990.003,000.002,930.002,945.002,861.0144,702
2024-11-083,010.003,050.002,985.003,005.002,919.3026,826
2024-11-073,035.003,045.002,990.003,000.002,914.448,121
2024-11-063,100.003,100.002,985.003,025.002,938.7315,105
2024-11-052,990.003,030.002,990.003,025.002,938.739,301
2024-11-042,980.003,010.002,955.002,990.002,904.7321,059
2024-11-013,000.003,000.002,955.002,985.002,899.8718,729
2024-10-313,015.003,015.002,970.003,005.002,919.3018,745
2024-10-303,000.003,030.002,970.003,010.002,924.1614,823
2024-10-292,980.002,995.002,950.002,990.002,904.735,949
← NewerPage 8 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.