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
2024-10-282,905.003,005.002,905.002,980.002,895.0118,159
2024-10-252,980.003,000.002,930.002,930.002,846.4446,069
2024-10-242,975.003,005.002,960.002,985.002,899.8725,228
2024-10-232,960.002,990.002,940.002,985.002,899.8717,872
2024-10-223,030.003,030.002,960.002,970.002,885.3044,905
2024-10-213,040.003,065.002,990.003,020.002,933.8798,048
2024-10-183,065.003,120.003,040.003,040.002,953.3049,262
2024-10-173,105.003,135.003,065.003,085.002,997.0235,494
2024-10-163,150.003,150.003,055.003,110.003,021.3181,382
2024-10-153,110.003,155.003,085.003,125.003,035.8850,239
2024-10-143,170.003,195.003,095.003,130.003,040.74100,999
2024-10-113,175.003,210.003,160.003,200.003,108.7440,361
2024-10-103,200.003,220.003,155.003,205.003,113.6035,012
2024-10-083,220.003,230.003,170.003,200.003,108.7419,385
2024-10-073,220.003,230.003,185.003,220.003,128.1722,494
2024-10-043,240.003,250.003,190.003,220.003,128.1726,170
2024-10-023,240.003,275.003,180.003,240.003,147.6022,338
2024-09-303,220.003,270.003,210.003,240.003,147.6058,626
2024-09-273,250.003,270.003,220.003,250.003,157.3117,429
2024-09-263,245.003,275.003,220.003,265.003,171.8929,256
2024-09-253,195.003,220.003,170.003,205.003,113.6017,002
2024-09-243,150.003,195.003,125.003,165.003,074.7429,393
2024-09-233,135.003,190.003,125.003,135.003,045.5928,876
2024-09-203,155.003,195.003,130.003,160.003,069.8825,327
2024-09-193,200.003,250.003,100.003,125.003,035.88113,003
2024-09-133,175.003,210.003,090.003,200.003,108.7417,204
2024-09-123,110.003,150.003,085.003,145.003,055.3117,268
2024-09-113,100.003,160.003,070.003,070.002,982.4572,465
2024-09-103,195.003,200.003,055.003,100.003,011.5949,663
2024-09-093,080.003,180.003,050.003,180.003,089.3165,375
2024-09-063,200.003,205.003,050.003,115.003,026.16135,447
2024-09-053,200.003,245.003,155.003,170.003,079.5940,334
2024-09-043,230.003,255.003,170.003,170.003,079.5942,817
2024-09-033,260.003,320.003,260.003,285.003,191.3123,353
2024-09-023,280.003,315.003,260.003,300.003,205.8917,301
2024-08-303,300.003,315.003,230.003,300.003,205.8946,428
2024-08-293,250.003,285.003,225.003,280.003,186.4636,647
2024-08-283,290.003,320.003,250.003,275.003,181.6050,989
2024-08-273,300.003,325.003,275.003,290.003,196.1727,474
2024-08-263,330.003,365.003,295.003,295.003,201.0335,675
2024-08-233,290.003,345.003,290.003,345.003,249.6028,669
2024-08-223,310.003,350.003,300.003,305.003,210.7444,506
2024-08-213,380.003,380.003,305.003,335.003,239.8921,524
2024-08-203,330.003,380.003,330.003,350.003,254.4619,991
2024-08-193,360.003,365.003,265.003,365.003,269.0321,987
2024-08-163,370.003,430.003,325.003,345.003,249.6030,333
2024-08-143,310.003,385.003,290.003,330.003,235.0330,218
2024-08-133,210.003,500.003,190.003,315.003,220.46169,779
2024-08-123,195.003,225.003,135.003,225.003,133.0326,466
2024-08-093,055.003,140.003,055.003,120.003,031.0229,150
2024-08-083,005.003,035.002,980.003,030.002,943.5937,757
2024-08-073,005.003,085.003,000.003,035.002,948.44115,423
2024-08-062,850.003,070.002,850.003,020.002,933.87105,193
2024-08-053,280.003,300.002,840.002,850.002,768.72249,659
2024-08-023,395.003,395.003,300.003,310.003,215.6075,718
2024-08-013,370.003,440.003,370.003,400.003,303.0412,407
2024-07-313,370.003,390.003,360.003,390.003,293.329,687
2024-07-303,370.003,425.003,370.003,385.003,288.467,421
2024-07-293,400.003,430.003,390.003,400.003,303.0425,460
2024-07-263,350.003,425.003,350.003,400.003,303.0412,631
← NewerPage 9 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.