Kyeryong Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 13,080.00 | 13,240.00 | 13,080.00 | 13,230.00 | 12,521.60 | 7,123 |
| 2024-04-23 | 13,170.00 | 13,250.00 | 13,030.00 | 13,080.00 | 12,379.63 | 8,106 |
| 2024-04-22 | 12,770.00 | 13,200.00 | 12,750.00 | 13,200.00 | 12,493.20 | 8,806 |
| 2024-04-19 | 12,900.00 | 12,900.00 | 12,630.00 | 12,770.00 | 12,086.23 | 14,793 |
| 2024-04-18 | 12,960.00 | 12,960.00 | 12,700.00 | 12,920.00 | 12,228.20 | 16,199 |
| 2024-04-17 | 12,790.00 | 13,000.00 | 12,730.00 | 12,730.00 | 12,048.37 | 15,511 |
| 2024-04-16 | 13,020.00 | 13,030.00 | 12,840.00 | 12,890.00 | 12,199.80 | 6,108 |
| 2024-04-15 | 12,930.00 | 13,040.00 | 12,800.00 | 13,010.00 | 12,313.38 | 18,402 |
| 2024-04-12 | 13,300.00 | 13,390.00 | 12,950.00 | 12,960.00 | 12,266.05 | 48,030 |
| 2024-04-11 | 13,460.00 | 13,460.00 | 13,180.00 | 13,220.00 | 12,512.13 | 22,527 |
| 2024-04-09 | 13,480.00 | 13,640.00 | 13,450.00 | 13,460.00 | 12,739.28 | 14,320 |
| 2024-04-08 | 13,730.00 | 13,830.00 | 13,420.00 | 13,480.00 | 12,758.21 | 24,697 |
| 2024-04-05 | 13,830.00 | 13,830.00 | 13,680.00 | 13,720.00 | 12,985.36 | 12,173 |
| 2024-04-04 | 13,910.00 | 14,190.00 | 13,770.00 | 13,830.00 | 13,089.47 | 11,107 |
| 2024-04-03 | 13,710.00 | 14,890.00 | 13,710.00 | 13,840.00 | 13,098.93 | 33,873 |
| 2024-04-02 | 14,240.00 | 14,240.00 | 13,910.00 | 13,980.00 | 13,231.44 | 14,835 |
| 2024-04-01 | 14,080.00 | 14,240.00 | 13,820.00 | 14,240.00 | 13,477.52 | 14,787 |
| 2024-03-29 | 14,350.00 | 14,410.00 | 14,030.00 | 14,090.00 | 13,335.55 | 19,517 |
| 2024-03-28 | 14,490.00 | 14,870.00 | 14,300.00 | 14,340.00 | 13,572.16 | 84,717 |
| 2024-03-27 | 14,200.00 | 14,320.00 | 13,920.00 | 14,240.00 | 13,477.52 | 24,646 |
| 2024-03-26 | 13,840.00 | 14,050.00 | 13,840.00 | 13,910.00 | 13,165.19 | 6,207 |
| 2024-03-25 | 14,020.00 | 14,050.00 | 13,860.00 | 13,880.00 | 13,136.79 | 12,094 |
| 2024-03-22 | 13,810.00 | 14,180.00 | 13,760.00 | 14,020.00 | 13,269.30 | 11,906 |
| 2024-03-21 | 13,900.00 | 13,950.00 | 13,820.00 | 13,890.00 | 13,146.26 | 12,090 |
| 2024-03-20 | 13,800.00 | 14,000.00 | 13,670.00 | 13,700.00 | 12,966.43 | 12,824 |
| 2024-03-19 | 13,780.00 | 13,940.00 | 13,650.00 | 13,710.00 | 12,975.89 | 16,306 |
| 2024-03-18 | 13,860.00 | 13,990.00 | 13,800.00 | 13,840.00 | 13,098.93 | 16,717 |
| 2024-03-15 | 13,950.00 | 14,140.00 | 13,850.00 | 13,850.00 | 13,108.40 | 57,022 |
| 2024-03-14 | 13,970.00 | 14,290.00 | 13,950.00 | 13,950.00 | 13,203.04 | 44,577 |
| 2024-03-13 | 14,150.00 | 14,170.00 | 13,990.00 | 14,090.00 | 13,335.55 | 12,613 |
| 2024-03-12 | 14,170.00 | 14,400.00 | 13,900.00 | 14,040.00 | 13,288.22 | 21,928 |
| 2024-03-11 | 14,160.00 | 14,440.00 | 14,160.00 | 14,160.00 | 13,401.80 | 23,631 |
| 2024-03-08 | 14,280.00 | 14,440.00 | 14,260.00 | 14,330.00 | 13,562.70 | 9,782 |
| 2024-03-07 | 14,430.00 | 14,570.00 | 14,180.00 | 14,280.00 | 13,515.37 | 22,081 |
| 2024-03-06 | 14,650.00 | 14,650.00 | 14,390.00 | 14,430.00 | 13,657.34 | 11,544 |
| 2024-03-05 | 14,980.00 | 14,980.00 | 14,670.00 | 14,680.00 | 13,893.96 | 14,538 |
| 2024-03-04 | 14,810.00 | 14,890.00 | 14,700.00 | 14,810.00 | 14,016.99 | 8,865 |
| 2024-02-29 | 14,820.00 | 14,900.00 | 14,710.00 | 14,810.00 | 14,016.99 | 15,853 |
| 2024-02-28 | 14,400.00 | 14,870.00 | 14,370.00 | 14,810.00 | 14,016.99 | 14,095 |
| 2024-02-27 | 14,500.00 | 14,600.00 | 14,330.00 | 14,400.00 | 13,628.95 | 11,058 |
| 2024-02-26 | 14,730.00 | 14,730.00 | 14,470.00 | 14,500.00 | 13,723.59 | 16,648 |
| 2024-02-23 | 14,610.00 | 15,000.00 | 14,610.00 | 14,730.00 | 13,941.28 | 16,409 |
| 2024-02-22 | 14,970.00 | 15,190.00 | 14,860.00 | 15,000.00 | 14,196.82 | 7,209 |
| 2024-02-21 | 15,100.00 | 15,290.00 | 14,970.00 | 14,970.00 | 14,168.43 | 10,318 |
| 2024-02-20 | 15,280.00 | 15,290.00 | 15,000.00 | 15,120.00 | 14,310.40 | 13,803 |
| 2024-02-19 | 15,190.00 | 15,430.00 | 15,110.00 | 15,330.00 | 14,509.15 | 24,809 |
| 2024-02-16 | 14,720.00 | 15,240.00 | 14,680.00 | 15,190.00 | 14,376.65 | 44,447 |
| 2024-02-15 | 14,810.00 | 15,010.00 | 14,670.00 | 14,820.00 | 14,026.46 | 19,915 |
| 2024-02-14 | 14,800.00 | 14,900.00 | 14,590.00 | 14,810.00 | 14,016.99 | 20,774 |
| 2024-02-13 | 14,770.00 | 15,100.00 | 14,680.00 | 14,800.00 | 14,007.53 | 30,639 |
| 2024-02-08 | 15,060.00 | 15,070.00 | 14,740.00 | 14,740.00 | 13,950.74 | 26,075 |
| 2024-02-07 | 14,500.00 | 15,060.00 | 14,350.00 | 15,060.00 | 14,253.61 | 55,948 |
| 2024-02-06 | 14,510.00 | 14,660.00 | 14,290.00 | 14,300.00 | 13,534.30 | 37,379 |
| 2024-02-05 | 15,000.00 | 15,040.00 | 14,540.00 | 14,730.00 | 13,941.28 | 42,372 |
| 2024-02-02 | 15,000.00 | 15,070.00 | 14,540.00 | 14,980.00 | 14,177.89 | 67,988 |
| 2024-02-01 | 14,460.00 | 14,990.00 | 14,300.00 | 14,900.00 | 14,102.18 | 94,511 |
| 2024-01-31 | 14,390.00 | 14,600.00 | 14,070.00 | 14,460.00 | 13,685.74 | 43,108 |
| 2024-01-30 | 14,080.00 | 14,650.00 | 14,080.00 | 14,200.00 | 13,439.66 | 40,212 |
| 2024-01-29 | 13,530.00 | 14,110.00 | 13,390.00 | 14,080.00 | 13,326.08 | 24,362 |
| 2024-01-26 | 13,370.00 | 13,680.00 | 13,350.00 | 13,650.00 | 12,919.11 | 12,069 |
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.