Kyeryong Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 15,210.00 | 15,460.00 | 15,110.00 | 15,350.00 | 14,134.90 | 29,879 |
| 2023-07-28 | 15,050.00 | 15,200.00 | 14,930.00 | 15,150.00 | 13,950.73 | 22,689 |
| 2023-07-27 | 14,620.00 | 15,100.00 | 14,620.00 | 15,020.00 | 13,831.02 | 37,611 |
| 2023-07-26 | 15,170.00 | 15,170.00 | 14,510.00 | 14,720.00 | 13,554.77 | 100,586 |
| 2023-07-25 | 15,360.00 | 15,500.00 | 15,110.00 | 15,200.00 | 13,996.77 | 45,510 |
| 2023-07-24 | 15,760.00 | 15,850.00 | 15,360.00 | 15,400.00 | 14,180.94 | 60,487 |
| 2023-07-21 | 15,850.00 | 15,980.00 | 15,700.00 | 15,750.00 | 14,503.23 | 57,390 |
| 2023-07-20 | 15,920.00 | 16,050.00 | 15,820.00 | 15,900.00 | 14,641.36 | 50,223 |
| 2023-07-19 | 16,100.00 | 16,100.00 | 15,900.00 | 15,920.00 | 14,659.78 | 45,255 |
| 2023-07-18 | 16,490.00 | 16,590.00 | 16,050.00 | 16,100.00 | 14,825.53 | 44,868 |
| 2023-07-17 | 16,450.00 | 16,670.00 | 16,200.00 | 16,490.00 | 15,184.66 | 82,675 |
| 2023-07-14 | 16,200.00 | 16,720.00 | 16,020.00 | 16,160.00 | 14,880.78 | 50,090 |
| 2023-07-13 | 16,350.00 | 16,350.00 | 16,110.00 | 16,190.00 | 14,908.40 | 29,445 |
| 2023-07-12 | 16,000.00 | 16,410.00 | 16,000.00 | 16,300.00 | 15,009.70 | 35,417 |
| 2023-07-11 | 15,970.00 | 16,100.00 | 15,850.00 | 15,970.00 | 14,705.82 | 53,307 |
| 2023-07-10 | 15,800.00 | 16,180.00 | 15,650.00 | 15,950.00 | 14,687.40 | 48,228 |
| 2023-07-07 | 16,160.00 | 16,160.00 | 15,740.00 | 15,800.00 | 14,549.28 | 95,692 |
| 2023-07-06 | 16,610.00 | 16,690.00 | 16,140.00 | 16,180.00 | 14,899.20 | 129,728 |
| 2023-07-05 | 16,680.00 | 16,830.00 | 16,550.00 | 16,700.00 | 15,378.03 | 49,508 |
| 2023-07-04 | 17,040.00 | 17,040.00 | 16,600.00 | 16,670.00 | 15,350.41 | 79,627 |
| 2023-07-03 | 17,000.00 | 17,220.00 | 16,840.00 | 16,980.00 | 15,635.87 | 80,645 |
| 2023-06-30 | 16,990.00 | 17,050.00 | 16,740.00 | 16,820.00 | 15,488.53 | 64,516 |
| 2023-06-29 | 17,120.00 | 17,300.00 | 16,870.00 | 16,930.00 | 15,589.83 | 69,856 |
| 2023-06-28 | 17,030.00 | 17,500.00 | 16,930.00 | 17,170.00 | 15,810.83 | 81,982 |
| 2023-06-27 | 17,300.00 | 17,300.00 | 16,950.00 | 17,030.00 | 15,681.91 | 51,006 |
| 2023-06-26 | 17,200.00 | 17,400.00 | 17,070.00 | 17,210.00 | 15,847.66 | 75,401 |
| 2023-06-23 | 17,540.00 | 17,540.00 | 16,980.00 | 17,000.00 | 15,654.28 | 107,294 |
| 2023-06-22 | 17,910.00 | 18,000.00 | 17,510.00 | 17,530.00 | 16,142.33 | 113,533 |
| 2023-06-21 | 18,190.00 | 18,870.00 | 18,010.00 | 18,010.00 | 16,584.33 | 191,347 |
| 2023-06-20 | 18,650.00 | 18,700.00 | 18,140.00 | 18,310.00 | 16,860.59 | 203,619 |
| 2023-06-19 | 17,800.00 | 19,570.00 | 17,600.00 | 18,620.00 | 17,146.05 | 1,267,904 |
| 2023-06-16 | 16,530.00 | 16,840.00 | 16,320.00 | 16,840.00 | 15,506.95 | 26,566 |
| 2023-06-15 | 16,510.00 | 16,650.00 | 16,320.00 | 16,390.00 | 15,092.57 | 22,189 |
| 2023-06-14 | 16,720.00 | 16,800.00 | 16,460.00 | 16,520.00 | 15,212.28 | 18,882 |
| 2023-06-13 | 16,650.00 | 16,830.00 | 16,620.00 | 16,710.00 | 15,387.24 | 22,257 |
| 2023-06-12 | 16,650.00 | 16,750.00 | 16,500.00 | 16,600.00 | 15,285.95 | 12,494 |
| 2023-06-09 | 16,640.00 | 16,790.00 | 16,580.00 | 16,640.00 | 15,322.78 | 27,333 |
| 2023-06-08 | 16,630.00 | 16,640.00 | 16,410.00 | 16,560.00 | 15,249.11 | 11,989 |
| 2023-06-07 | 16,680.00 | 16,800.00 | 16,530.00 | 16,630.00 | 15,313.57 | 23,160 |
| 2023-06-05 | 16,400.00 | 16,690.00 | 16,310.00 | 16,530.00 | 15,221.49 | 40,114 |
| 2023-06-02 | 16,290.00 | 16,330.00 | 16,220.00 | 16,290.00 | 15,000.49 | 25,059 |
| 2023-06-01 | 16,240.00 | 16,340.00 | 16,230.00 | 16,290.00 | 15,000.49 | 22,139 |
| 2023-05-31 | 16,400.00 | 16,490.00 | 16,240.00 | 16,290.00 | 15,000.49 | 30,775 |
| 2023-05-30 | 16,400.00 | 16,540.00 | 16,320.00 | 16,400.00 | 15,101.78 | 15,226 |
| 2023-05-26 | 16,710.00 | 16,800.00 | 16,210.00 | 16,380.00 | 15,083.36 | 58,270 |
| 2023-05-25 | 16,740.00 | 16,880.00 | 16,580.00 | 16,660.00 | 15,341.20 | 31,214 |
| 2023-05-24 | 16,670.00 | 17,300.00 | 16,610.00 | 16,840.00 | 15,506.95 | 80,652 |
| 2023-05-23 | 16,980.00 | 16,980.00 | 16,650.00 | 16,720.00 | 15,396.45 | 36,643 |
| 2023-05-22 | 16,750.00 | 17,000.00 | 16,750.00 | 16,850.00 | 15,516.16 | 38,643 |
| 2023-05-19 | 16,670.00 | 16,770.00 | 16,670.00 | 16,750.00 | 15,424.07 | 11,836 |
| 2023-05-18 | 16,670.00 | 16,820.00 | 16,620.00 | 16,660.00 | 15,341.20 | 15,565 |
| 2023-05-17 | 16,720.00 | 16,720.00 | 16,640.00 | 16,660.00 | 15,341.20 | 19,455 |
| 2023-05-16 | 16,820.00 | 17,090.00 | 16,720.00 | 16,720.00 | 15,396.45 | 26,826 |
| 2023-05-15 | 17,050.00 | 17,050.00 | 16,770.00 | 16,820.00 | 15,488.53 | 19,840 |
| 2023-05-12 | 17,390.00 | 17,390.00 | 17,030.00 | 17,050.00 | 15,700.33 | 7,256 |
| 2023-05-11 | 17,280.00 | 17,390.00 | 17,210.00 | 17,320.00 | 15,948.95 | 7,784 |
| 2023-05-10 | 17,290.00 | 17,450.00 | 17,210.00 | 17,280.00 | 15,912.12 | 12,630 |
| 2023-05-09 | 17,270.00 | 17,350.00 | 17,050.00 | 17,290.00 | 15,921.33 | 6,833 |
| 2023-05-08 | 16,980.00 | 17,310.00 | 16,960.00 | 17,280.00 | 15,912.12 | 15,212 |
| 2023-05-04 | 16,840.00 | 17,050.00 | 16,830.00 | 16,920.00 | 15,580.62 | 6,489 |
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.