Kyeryong Const historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	12,820.00	12,840.00	12,510.00	12,590.00	11,593.38	10,906
2023-10-30	12,600.00	12,810.00	12,580.00	12,760.00	11,749.92	13,547
2023-10-27	12,500.00	12,810.00	12,500.00	12,640.00	11,639.42	7,454
2023-10-26	12,800.00	12,870.00	12,550.00	12,640.00	11,639.42	15,117
2023-10-25	12,720.00	13,030.00	12,720.00	12,890.00	11,869.63	18,775
2023-10-24	12,640.00	12,880.00	12,480.00	12,870.00	11,851.21	25,393
2023-10-23	12,710.00	12,800.00	12,570.00	12,630.00	11,630.21	16,518
2023-10-20	12,720.00	12,790.00	12,460.00	12,710.00	11,703.88	43,872
2023-10-19	12,980.00	13,000.00	12,760.00	12,830.00	11,814.38	23,309
2023-10-18	13,000.00	13,180.00	12,900.00	13,100.00	12,063.01	24,413
2023-10-17	12,940.00	13,140.00	12,820.00	12,900.00	11,878.84	13,130
2023-10-16	12,790.00	12,960.00	12,700.00	12,920.00	11,897.26	23,734
2023-10-13	13,020.00	13,060.00	12,820.00	12,830.00	11,814.38	35,256
2023-10-12	12,860.00	13,240.00	12,860.00	13,100.00	12,063.01	21,001
2023-10-11	12,710.00	12,960.00	12,710.00	12,840.00	11,823.59	63,908
2023-10-10	13,240.00	13,290.00	12,700.00	12,820.00	11,805.17	48,351
2023-10-06	13,120.00	13,400.00	13,120.00	13,160.00	12,118.26	104,791
2023-10-05	13,550.00	13,710.00	13,220.00	13,350.00	12,293.22	54,649
2023-10-04	13,950.00	13,950.00	13,450.00	13,550.00	12,477.39	55,433
2023-09-27	13,900.00	14,050.00	13,760.00	14,000.00	12,891.76	31,867
2023-09-26	14,000.00	14,080.00	13,860.00	13,860.00	12,762.85	47,745
2023-09-25	14,450.00	14,450.00	14,190.00	14,200.00	13,075.93	44,492
2023-09-22	14,560.00	14,560.00	14,390.00	14,460.00	13,315.35	32,014
2023-09-21	14,800.00	14,800.00	14,550.00	14,600.00	13,444.27	22,934
2023-09-20	14,700.00	14,930.00	14,700.00	14,810.00	13,637.64	11,577
2023-09-19	14,760.00	14,940.00	14,720.00	14,840.00	13,665.27	22,345
2023-09-18	14,790.00	14,970.00	14,720.00	14,890.00	13,711.31	18,886
2023-09-15	14,620.00	14,960.00	14,550.00	14,780.00	13,610.02	51,268
2023-09-14	14,390.00	14,550.00	14,390.00	14,550.00	13,398.23	20,568
2023-09-13	14,580.00	14,580.00	14,350.00	14,390.00	13,250.89	36,440
2023-09-12	14,660.00	14,800.00	14,550.00	14,580.00	13,425.85	16,872
2023-09-11	14,600.00	14,740.00	14,600.00	14,660.00	13,499.52	49,945
2023-09-08	14,470.00	14,680.00	14,470.00	14,620.00	13,462.68	11,462
2023-09-07	14,750.00	14,750.00	14,480.00	14,510.00	13,361.39	34,976
2023-09-06	14,990.00	15,010.00	14,720.00	14,720.00	13,554.77	29,298
2023-09-05	15,020.00	15,170.00	14,860.00	14,990.00	13,803.40	11,444
2023-09-04	15,000.00	15,110.00	14,900.00	15,070.00	13,877.06	17,099
2023-09-01	15,000.00	15,210.00	14,750.00	15,000.00	13,812.60	18,114
2023-08-31	15,050.00	15,090.00	14,900.00	14,960.00	13,775.77	15,970
2023-08-30	15,120.00	15,120.00	14,990.00	15,000.00	13,812.60	12,751
2023-08-29	14,910.00	15,200.00	14,830.00	15,120.00	13,923.10	23,952
2023-08-28	14,570.00	14,940.00	14,450.00	14,900.00	13,720.52	30,233
2023-08-25	14,700.00	14,700.00	14,450.00	14,550.00	13,398.23	40,315
2023-08-24	14,700.00	14,800.00	14,570.00	14,650.00	13,490.31	9,046
2023-08-23	14,630.00	14,740.00	14,570.00	14,650.00	13,490.31	15,962
2023-08-22	14,900.00	14,900.00	14,570.00	14,630.00	13,471.89	20,203
2023-08-21	14,960.00	15,000.00	14,720.00	14,730.00	13,563.98	30,256
2023-08-18	14,840.00	15,040.00	14,610.00	14,960.00	13,775.77	15,006
2023-08-17	14,870.00	14,950.00	14,550.00	14,840.00	13,665.27	34,426
2023-08-16	15,310.00	15,350.00	14,890.00	14,900.00	13,720.52	37,470
2023-08-14	15,530.00	15,530.00	15,260.00	15,310.00	14,098.06	16,131
2023-08-11	15,530.00	15,620.00	15,460.00	15,520.00	14,291.44	32,771
2023-08-10	15,350.00	15,660.00	15,250.00	15,520.00	14,291.44	35,566
2023-08-09	15,230.00	15,380.00	15,220.00	15,310.00	14,098.06	14,050
2023-08-08	15,380.00	15,430.00	15,210.00	15,270.00	14,061.23	19,564
2023-08-07	15,640.00	15,640.00	15,180.00	15,380.00	14,162.52	11,626
2023-08-04	15,450.00	15,530.00	15,290.00	15,460.00	14,236.19	14,769
2023-08-03	15,280.00	15,640.00	15,210.00	15,500.00	14,273.02	31,202
2023-08-02	15,380.00	15,650.00	15,240.00	15,430.00	14,208.57	28,508
2023-08-01	15,300.00	15,450.00	15,130.00	15,400.00	14,180.94	32,958

← NewerPage 13 of 21 · 1,226 trading daysOlder →

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.