Kyeryong Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 16,810.00 | 16,990.00 | 16,810.00 | 16,900.00 | 15,562.20 | 25,036 |
| 2023-05-02 | 17,080.00 | 17,200.00 | 17,030.00 | 17,080.00 | 15,727.95 | 10,733 |
| 2023-04-28 | 17,270.00 | 17,270.00 | 16,930.00 | 17,080.00 | 15,727.95 | 8,474 |
| 2023-04-27 | 17,000.00 | 17,090.00 | 16,790.00 | 17,050.00 | 15,700.33 | 10,419 |
| 2023-04-26 | 16,980.00 | 17,140.00 | 16,840.00 | 17,010.00 | 15,663.49 | 10,223 |
| 2023-04-25 | 17,060.00 | 17,240.00 | 16,880.00 | 16,980.00 | 15,635.87 | 16,483 |
| 2023-04-24 | 17,250.00 | 17,290.00 | 16,970.00 | 17,060.00 | 15,709.53 | 12,754 |
| 2023-04-21 | 17,150.00 | 17,310.00 | 17,000.00 | 17,250.00 | 15,884.49 | 14,511 |
| 2023-04-20 | 17,600.00 | 17,610.00 | 17,130.00 | 17,190.00 | 15,829.24 | 17,540 |
| 2023-04-19 | 17,120.00 | 17,570.00 | 17,100.00 | 17,500.00 | 16,114.70 | 34,009 |
| 2023-04-18 | 17,430.00 | 17,470.00 | 16,800.00 | 17,120.00 | 15,764.79 | 21,449 |
| 2023-04-17 | 17,600.00 | 17,600.00 | 17,410.00 | 17,430.00 | 16,050.25 | 7,572 |
| 2023-04-14 | 17,470.00 | 17,690.00 | 17,430.00 | 17,600.00 | 16,206.79 | 28,439 |
| 2023-04-13 | 17,460.00 | 17,570.00 | 17,310.00 | 17,430.00 | 16,050.25 | 8,521 |
| 2023-04-12 | 17,260.00 | 17,590.00 | 17,260.00 | 17,460.00 | 16,077.87 | 28,075 |
| 2023-04-11 | 16,920.00 | 17,290.00 | 16,850.00 | 17,260.00 | 15,893.70 | 13,860 |
| 2023-04-10 | 17,100.00 | 17,100.00 | 16,940.00 | 17,020.00 | 15,672.70 | 14,327 |
| 2023-04-07 | 17,120.00 | 17,400.00 | 17,080.00 | 17,240.00 | 15,875.29 | 11,251 |
| 2023-04-06 | 17,550.00 | 17,600.00 | 17,180.00 | 17,200.00 | 15,838.45 | 22,797 |
| 2023-04-05 | 17,750.00 | 17,750.00 | 17,420.00 | 17,520.00 | 16,133.12 | 14,754 |
| 2023-04-04 | 17,600.00 | 17,800.00 | 17,350.00 | 17,750.00 | 16,344.91 | 29,629 |
| 2023-04-03 | 17,260.00 | 17,780.00 | 17,260.00 | 17,600.00 | 16,206.79 | 12,068 |
| 2023-03-31 | 17,420.00 | 17,590.00 | 17,200.00 | 17,310.00 | 15,939.74 | 21,002 |
| 2023-03-30 | 17,290.00 | 17,470.00 | 16,910.00 | 17,420.00 | 16,041.04 | 25,013 |
| 2023-03-29 | 16,840.00 | 17,150.00 | 16,840.00 | 17,100.00 | 15,746.37 | 9,220 |
| 2023-03-28 | 17,000.00 | 17,030.00 | 16,770.00 | 17,000.00 | 15,654.28 | 25,551 |
| 2023-03-27 | 17,350.00 | 17,360.00 | 16,800.00 | 16,860.00 | 15,525.37 | 34,933 |
| 2023-03-24 | 17,480.00 | 17,490.00 | 17,200.00 | 17,350.00 | 15,976.58 | 11,212 |
| 2023-03-23 | 17,850.00 | 17,850.00 | 17,310.00 | 17,480.00 | 16,096.29 | 22,513 |
| 2023-03-22 | 18,100.00 | 18,100.00 | 17,780.00 | 17,860.00 | 16,446.21 | 20,702 |
| 2023-03-21 | 18,210.00 | 18,250.00 | 17,930.00 | 18,040.00 | 16,611.96 | 13,438 |
| 2023-03-20 | 18,280.00 | 18,430.00 | 18,040.00 | 18,100.00 | 16,667.21 | 10,009 |
| 2023-03-17 | 18,040.00 | 18,520.00 | 18,020.00 | 18,320.00 | 16,869.79 | 22,287 |
| 2023-03-16 | 18,150.00 | 18,200.00 | 17,870.00 | 18,040.00 | 16,611.96 | 8,862 |
| 2023-03-15 | 18,390.00 | 18,390.00 | 18,010.00 | 18,150.00 | 16,713.25 | 13,877 |
| 2023-03-14 | 18,510.00 | 18,510.00 | 18,000.00 | 18,010.00 | 16,584.33 | 21,707 |
| 2023-03-13 | 18,410.00 | 18,730.00 | 18,200.00 | 18,600.00 | 17,127.63 | 14,783 |
| 2023-03-10 | 18,980.00 | 19,000.00 | 18,560.00 | 18,730.00 | 17,247.34 | 12,657 |
| 2023-03-09 | 19,300.00 | 19,300.00 | 18,970.00 | 18,980.00 | 17,477.55 | 9,070 |
| 2023-03-08 | 19,400.00 | 19,400.00 | 18,910.00 | 19,050.00 | 17,542.01 | 10,463 |
| 2023-03-07 | 19,080.00 | 19,450.00 | 19,000.00 | 19,270.00 | 17,744.59 | 12,395 |
| 2023-03-06 | 19,320.00 | 19,320.00 | 18,950.00 | 19,080.00 | 17,569.63 | 15,160 |
| 2023-03-03 | 19,580.00 | 19,600.00 | 19,150.00 | 19,200.00 | 17,680.13 | 8,877 |
| 2023-03-02 | 19,110.00 | 19,800.00 | 18,330.00 | 19,300.00 | 17,772.22 | 13,379 |
| 2023-02-28 | 19,110.00 | 19,200.00 | 19,040.00 | 19,110.00 | 17,597.26 | 10,694 |
| 2023-02-27 | 19,500.00 | 19,500.00 | 19,010.00 | 19,100.00 | 17,588.05 | 15,940 |
| 2023-02-24 | 19,800.00 | 19,850.00 | 19,410.00 | 19,500.00 | 17,956.38 | 16,231 |
| 2023-02-23 | 19,680.00 | 19,860.00 | 19,490.00 | 19,800.00 | 18,232.64 | 28,632 |
| 2023-02-22 | 20,050.00 | 20,050.00 | 19,630.00 | 19,680.00 | 18,122.14 | 24,338 |
| 2023-02-21 | 19,690.00 | 20,300.00 | 19,680.00 | 20,100.00 | 18,508.89 | 28,092 |
| 2023-02-20 | 19,460.00 | 19,800.00 | 19,340.00 | 19,600.00 | 18,048.47 | 10,632 |
| 2023-02-17 | 19,240.00 | 19,820.00 | 19,240.00 | 19,660.00 | 18,103.72 | 17,914 |
| 2023-02-16 | 19,400.00 | 19,800.00 | 19,340.00 | 19,430.00 | 17,891.93 | 13,820 |
| 2023-02-15 | 19,890.00 | 19,890.00 | 19,350.00 | 19,440.00 | 17,901.13 | 18,898 |
| 2023-02-14 | 19,640.00 | 20,200.00 | 19,530.00 | 19,900.00 | 18,324.72 | 21,223 |
| 2023-02-13 | 19,810.00 | 19,810.00 | 19,370.00 | 19,520.00 | 17,974.80 | 15,924 |
| 2023-02-10 | 19,990.00 | 20,200.00 | 19,750.00 | 20,000.00 | 18,416.81 | 13,959 |
| 2023-02-09 | 20,250.00 | 20,300.00 | 19,980.00 | 19,990.00 | 18,407.60 | 9,491 |
| 2023-02-08 | 19,980.00 | 20,400.00 | 19,900.00 | 20,250.00 | 18,647.02 | 16,523 |
| 2023-02-07 | 19,900.00 | 20,200.00 | 19,770.00 | 19,950.00 | 18,370.76 | 14,512 |
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.