Kyeryong Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 14,700.00 | 14,820.00 | 14,550.00 | 14,710.00 | 13,922.35 | 19,712 |
| 2024-07-22 | 15,000.00 | 15,000.00 | 14,580.00 | 14,700.00 | 13,912.88 | 23,805 |
| 2024-07-19 | 14,880.00 | 14,990.00 | 14,650.00 | 14,840.00 | 14,045.39 | 36,427 |
| 2024-07-18 | 15,210.00 | 15,210.00 | 14,810.00 | 14,930.00 | 14,130.57 | 59,581 |
| 2024-07-17 | 14,210.00 | 15,490.00 | 14,210.00 | 15,220.00 | 14,405.04 | 233,961 |
| 2024-07-16 | 14,240.00 | 14,300.00 | 14,120.00 | 14,210.00 | 13,449.12 | 58,691 |
| 2024-07-15 | 13,780.00 | 14,210.00 | 13,740.00 | 14,210.00 | 13,449.12 | 41,992 |
| 2024-07-12 | 13,690.00 | 14,060.00 | 13,670.00 | 13,730.00 | 12,994.82 | 26,848 |
| 2024-07-11 | 13,370.00 | 13,560.00 | 13,350.00 | 13,560.00 | 12,833.93 | 15,256 |
| 2024-07-10 | 13,220.00 | 13,700.00 | 13,200.00 | 13,410.00 | 12,691.96 | 10,241 |
| 2024-07-09 | 13,260.00 | 13,330.00 | 13,180.00 | 13,220.00 | 12,512.13 | 7,266 |
| 2024-07-08 | 13,260.00 | 13,310.00 | 13,220.00 | 13,260.00 | 12,549.99 | 6,637 |
| 2024-07-05 | 13,330.00 | 13,420.00 | 13,150.00 | 13,260.00 | 12,549.99 | 22,882 |
| 2024-07-04 | 13,410.00 | 13,590.00 | 13,290.00 | 13,300.00 | 12,587.85 | 21,323 |
| 2024-07-03 | 13,480.00 | 13,560.00 | 13,380.00 | 13,420.00 | 12,701.42 | 16,612 |
| 2024-07-02 | 13,610.00 | 13,750.00 | 13,400.00 | 13,470.00 | 12,748.75 | 14,665 |
| 2024-07-01 | 13,470.00 | 13,620.00 | 13,470.00 | 13,620.00 | 12,890.71 | 9,568 |
| 2024-06-28 | 13,460.00 | 13,550.00 | 13,460.00 | 13,460.00 | 12,739.28 | 7,312 |
| 2024-06-27 | 13,530.00 | 13,570.00 | 13,440.00 | 13,440.00 | 12,720.35 | 9,586 |
| 2024-06-26 | 13,650.00 | 13,790.00 | 13,510.00 | 13,510.00 | 12,786.60 | 19,712 |
| 2024-06-25 | 13,490.00 | 13,660.00 | 13,490.00 | 13,650.00 | 12,919.11 | 15,481 |
| 2024-06-24 | 13,830.00 | 13,840.00 | 13,660.00 | 13,690.00 | 12,956.97 | 12,303 |
| 2024-06-21 | 13,950.00 | 13,950.00 | 13,740.00 | 13,830.00 | 13,089.47 | 5,657 |
| 2024-06-20 | 13,600.00 | 14,000.00 | 13,600.00 | 13,970.00 | 13,221.97 | 13,588 |
| 2024-06-19 | 13,700.00 | 13,790.00 | 13,610.00 | 13,680.00 | 12,947.50 | 8,327 |
| 2024-06-18 | 13,690.00 | 13,800.00 | 13,660.00 | 13,690.00 | 12,956.97 | 14,900 |
| 2024-06-17 | 13,830.00 | 13,890.00 | 13,690.00 | 13,690.00 | 12,956.97 | 14,972 |
| 2024-06-14 | 13,820.00 | 13,940.00 | 13,780.00 | 13,800.00 | 13,061.08 | 14,857 |
| 2024-06-13 | 13,950.00 | 14,040.00 | 13,800.00 | 13,810.00 | 13,070.54 | 12,291 |
| 2024-06-12 | 13,830.00 | 13,970.00 | 13,730.00 | 13,840.00 | 13,098.93 | 12,330 |
| 2024-06-11 | 13,780.00 | 13,860.00 | 13,720.00 | 13,830.00 | 13,089.47 | 17,702 |
| 2024-06-10 | 13,970.00 | 13,970.00 | 13,760.00 | 13,840.00 | 13,098.93 | 12,756 |
| 2024-06-07 | 14,050.00 | 14,050.00 | 13,890.00 | 13,980.00 | 13,231.44 | 9,459 |
| 2024-06-05 | 13,850.00 | 14,170.00 | 13,830.00 | 14,050.00 | 13,297.69 | 16,485 |
| 2024-06-04 | 13,950.00 | 14,100.00 | 13,800.00 | 13,960.00 | 13,212.51 | 8,425 |
| 2024-06-03 | 14,150.00 | 14,150.00 | 13,980.00 | 14,060.00 | 13,307.15 | 6,981 |
| 2024-05-31 | 14,140.00 | 14,140.00 | 13,850.00 | 13,990.00 | 13,240.90 | 6,016 |
| 2024-05-30 | 14,000.00 | 14,100.00 | 13,830.00 | 13,970.00 | 13,221.97 | 13,533 |
| 2024-05-29 | 14,100.00 | 14,100.00 | 13,950.00 | 14,000.00 | 13,250.37 | 7,588 |
| 2024-05-28 | 13,980.00 | 14,200.00 | 13,980.00 | 14,100.00 | 13,345.01 | 10,338 |
| 2024-05-27 | 13,940.00 | 14,040.00 | 13,860.00 | 13,980.00 | 13,231.44 | 10,436 |
| 2024-05-24 | 13,870.00 | 14,000.00 | 13,860.00 | 13,940.00 | 13,193.58 | 11,284 |
| 2024-05-23 | 14,130.00 | 14,130.00 | 13,100.00 | 14,050.00 | 13,297.69 | 15,297 |
| 2024-05-22 | 14,210.00 | 14,270.00 | 14,060.00 | 14,130.00 | 13,373.41 | 27,579 |
| 2024-05-21 | 14,240.00 | 14,250.00 | 14,060.00 | 14,210.00 | 13,449.12 | 79,841 |
| 2024-05-20 | 14,120.00 | 14,270.00 | 13,830.00 | 14,240.00 | 13,477.52 | 19,050 |
| 2024-05-17 | 14,000.00 | 14,250.00 | 13,910.00 | 14,120.00 | 13,363.94 | 25,437 |
| 2024-05-16 | 13,720.00 | 13,960.00 | 13,720.00 | 13,960.00 | 13,212.51 | 47,946 |
| 2024-05-14 | 13,550.00 | 13,710.00 | 13,520.00 | 13,670.00 | 12,938.04 | 8,476 |
| 2024-05-13 | 13,620.00 | 13,670.00 | 13,510.00 | 13,520.00 | 12,796.07 | 9,199 |
| 2024-05-10 | 13,540.00 | 13,690.00 | 13,540.00 | 13,620.00 | 12,890.71 | 7,745 |
| 2024-05-09 | 13,600.00 | 13,710.00 | 13,540.00 | 13,540.00 | 12,815.00 | 8,786 |
| 2024-05-08 | 13,790.00 | 13,790.00 | 13,500.00 | 13,670.00 | 12,938.04 | 7,606 |
| 2024-05-07 | 13,690.00 | 13,690.00 | 13,530.00 | 13,670.00 | 12,938.04 | 11,148 |
| 2024-05-03 | 13,670.00 | 13,840.00 | 13,400.00 | 13,530.00 | 12,805.53 | 19,487 |
| 2024-05-02 | 13,710.00 | 13,760.00 | 13,560.00 | 13,670.00 | 12,938.04 | 6,948 |
| 2024-04-30 | 13,900.00 | 13,940.00 | 13,610.00 | 13,760.00 | 13,023.22 | 27,185 |
| 2024-04-29 | 13,360.00 | 13,900.00 | 13,360.00 | 13,700.00 | 12,966.43 | 19,587 |
| 2024-04-26 | 13,300.00 | 13,440.00 | 13,240.00 | 13,360.00 | 12,644.64 | 8,212 |
| 2024-04-25 | 13,290.00 | 13,350.00 | 13,220.00 | 13,330.00 | 12,616.24 | 7,047 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 700.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 800.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.