Kyeryong Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 13,300.00 | 13,490.00 | 13,120.00 | 13,400.00 | 12,682.49 | 29,227 |
| 2024-01-24 | 13,310.00 | 13,400.00 | 13,190.00 | 13,250.00 | 12,540.53 | 15,943 |
| 2024-01-23 | 13,460.00 | 13,490.00 | 13,250.00 | 13,310.00 | 12,597.31 | 6,403 |
| 2024-01-22 | 13,490.00 | 13,490.00 | 13,250.00 | 13,300.00 | 12,587.85 | 14,377 |
| 2024-01-19 | 13,350.00 | 13,580.00 | 13,300.00 | 13,420.00 | 12,701.42 | 23,202 |
| 2024-01-18 | 13,420.00 | 13,570.00 | 13,210.00 | 13,430.00 | 12,710.89 | 22,878 |
| 2024-01-17 | 13,780.00 | 13,850.00 | 13,470.00 | 13,470.00 | 12,748.75 | 47,182 |
| 2024-01-16 | 13,920.00 | 14,010.00 | 13,710.00 | 13,810.00 | 13,070.54 | 14,545 |
| 2024-01-15 | 14,250.00 | 14,250.00 | 13,910.00 | 13,970.00 | 13,221.97 | 28,667 |
| 2024-01-12 | 14,460.00 | 14,520.00 | 14,220.00 | 14,250.00 | 13,486.98 | 18,431 |
| 2024-01-11 | 14,420.00 | 14,890.00 | 14,420.00 | 14,460.00 | 13,685.74 | 38,673 |
| 2024-01-10 | 14,210.00 | 14,600.00 | 14,100.00 | 14,410.00 | 13,638.41 | 30,572 |
| 2024-01-09 | 13,970.00 | 14,230.00 | 13,930.00 | 14,210.00 | 13,449.12 | 16,870 |
| 2024-01-08 | 13,910.00 | 14,180.00 | 13,900.00 | 13,970.00 | 13,221.97 | 11,099 |
| 2024-01-05 | 13,920.00 | 14,070.00 | 13,920.00 | 13,920.00 | 13,174.65 | 4,988 |
| 2024-01-04 | 14,110.00 | 14,290.00 | 13,930.00 | 13,980.00 | 13,231.44 | 17,291 |
| 2024-01-03 | 14,050.00 | 14,240.00 | 14,050.00 | 14,110.00 | 13,354.48 | 15,431 |
| 2024-01-02 | 14,440.00 | 14,440.00 | 14,130.00 | 14,220.00 | 13,458.59 | 20,314 |
| 2023-12-28 | 14,210.00 | 14,450.00 | 14,010.00 | 14,450.00 | 13,676.27 | 17,383 |
| 2023-12-27 | 14,450.00 | 14,780.00 | 14,260.00 | 14,260.00 | 13,496.44 | 29,490 |
| 2023-12-26 | 14,570.00 | 14,780.00 | 14,440.00 | 14,780.00 | 13,610.02 | 25,466 |
| 2023-12-22 | 14,210.00 | 14,630.00 | 14,150.00 | 14,570.00 | 13,416.64 | 49,753 |
| 2023-12-21 | 14,400.00 | 14,450.00 | 14,210.00 | 14,210.00 | 13,085.14 | 22,793 |
| 2023-12-20 | 14,290.00 | 14,460.00 | 14,230.00 | 14,400.00 | 13,260.10 | 21,679 |
| 2023-12-19 | 14,280.00 | 14,390.00 | 14,230.00 | 14,290.00 | 13,158.81 | 10,357 |
| 2023-12-18 | 14,460.00 | 14,490.00 | 14,250.00 | 14,400.00 | 13,260.10 | 16,570 |
| 2023-12-15 | 14,130.00 | 14,470.00 | 14,080.00 | 14,470.00 | 13,324.56 | 31,384 |
| 2023-12-14 | 14,340.00 | 14,340.00 | 14,060.00 | 14,130.00 | 13,011.47 | 23,041 |
| 2023-12-13 | 14,370.00 | 14,480.00 | 14,000.00 | 14,130.00 | 13,011.47 | 12,936 |
| 2023-12-12 | 14,340.00 | 14,490.00 | 14,330.00 | 14,370.00 | 13,232.47 | 7,903 |
| 2023-12-11 | 14,400.00 | 14,480.00 | 14,290.00 | 14,330.00 | 13,195.64 | 12,966 |
| 2023-12-08 | 14,290.00 | 14,550.00 | 14,290.00 | 14,400.00 | 13,260.10 | 15,753 |
| 2023-12-07 | 14,330.00 | 14,520.00 | 14,260.00 | 14,280.00 | 13,149.60 | 21,321 |
| 2023-12-06 | 14,360.00 | 14,460.00 | 14,160.00 | 14,330.00 | 13,195.64 | 16,811 |
| 2023-12-05 | 14,160.00 | 14,430.00 | 14,160.00 | 14,360.00 | 13,223.27 | 11,273 |
| 2023-12-04 | 14,060.00 | 14,500.00 | 13,990.00 | 14,320.00 | 13,186.43 | 28,183 |
| 2023-12-01 | 14,100.00 | 14,370.00 | 14,000.00 | 14,120.00 | 13,002.26 | 19,503 |
| 2023-11-30 | 14,140.00 | 14,280.00 | 13,910.00 | 14,100.00 | 12,983.85 | 9,788 |
| 2023-11-29 | 14,420.00 | 14,510.00 | 14,000.00 | 14,140.00 | 13,020.68 | 22,731 |
| 2023-11-28 | 14,390.00 | 14,540.00 | 14,330.00 | 14,410.00 | 13,269.31 | 6,042 |
| 2023-11-27 | 14,430.00 | 14,660.00 | 14,320.00 | 14,410.00 | 13,269.31 | 15,464 |
| 2023-11-24 | 14,490.00 | 14,530.00 | 14,360.00 | 14,430.00 | 13,287.72 | 11,075 |
| 2023-11-23 | 14,670.00 | 14,670.00 | 14,450.00 | 14,500.00 | 13,352.18 | 14,399 |
| 2023-11-22 | 14,520.00 | 14,690.00 | 14,300.00 | 14,670.00 | 13,508.73 | 19,460 |
| 2023-11-21 | 14,220.00 | 14,840.00 | 14,220.00 | 14,530.00 | 13,379.81 | 64,057 |
| 2023-11-20 | 14,040.00 | 14,370.00 | 13,990.00 | 14,210.00 | 13,085.14 | 29,003 |
| 2023-11-17 | 13,820.00 | 14,040.00 | 13,700.00 | 13,940.00 | 12,836.51 | 20,002 |
| 2023-11-16 | 13,710.00 | 13,840.00 | 13,650.00 | 13,800.00 | 12,707.60 | 12,857 |
| 2023-11-15 | 13,470.00 | 13,830.00 | 13,470.00 | 13,720.00 | 12,633.93 | 41,684 |
| 2023-11-14 | 13,330.00 | 13,590.00 | 13,330.00 | 13,470.00 | 12,403.72 | 14,992 |
| 2023-11-13 | 13,500.00 | 13,500.00 | 13,300.00 | 13,370.00 | 12,311.63 | 6,653 |
| 2023-11-10 | 13,680.00 | 13,680.00 | 13,280.00 | 13,450.00 | 12,385.30 | 12,384 |
| 2023-11-09 | 13,300.00 | 13,610.00 | 13,300.00 | 13,580.00 | 12,505.01 | 23,442 |
| 2023-11-08 | 13,280.00 | 13,470.00 | 13,240.00 | 13,300.00 | 12,247.18 | 16,970 |
| 2023-11-07 | 13,370.00 | 13,370.00 | 13,100.00 | 13,240.00 | 12,191.92 | 15,126 |
| 2023-11-06 | 13,370.00 | 13,370.00 | 13,150.00 | 13,300.00 | 12,247.18 | 13,318 |
| 2023-11-03 | 13,000.00 | 13,220.00 | 13,000.00 | 13,150.00 | 12,109.05 | 9,946 |
| 2023-11-02 | 12,940.00 | 13,080.00 | 12,810.00 | 13,030.00 | 11,998.55 | 8,352 |
| 2023-11-01 | 12,560.00 | 12,850.00 | 12,560.00 | 12,850.00 | 11,832.80 | 10,231 |
| 2023-10-31 | 12,820.00 | 12,840.00 | 12,510.00 | 12,590.00 | 11,593.38 | 10,906 |
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.