Kyeryong Const historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19,910.00	20,250.00	19,740.00	20,050.00	18,462.85	16,179
2023-02-03	20,100.00	20,200.00	19,850.00	20,100.00	18,508.89	8,285
2023-02-02	20,050.00	20,250.00	19,910.00	19,910.00	18,333.93	8,430
2023-02-01	20,100.00	20,350.00	19,900.00	20,000.00	18,416.81	12,381
2023-01-31	20,250.00	20,250.00	19,940.00	20,100.00	18,508.89	11,930
2023-01-30	20,300.00	20,400.00	19,910.00	20,250.00	18,647.02	16,864
2023-01-27	19,850.00	20,400.00	19,770.00	20,250.00	18,647.02	34,773
2023-01-26	19,400.00	19,860.00	19,260.00	19,850.00	18,278.68	44,349
2023-01-25	19,450.00	19,470.00	19,260.00	19,380.00	17,845.88	12,303
2023-01-20	18,600.00	19,500.00	18,600.00	19,400.00	17,864.30	26,288
2023-01-19	18,550.00	19,000.00	18,450.00	18,800.00	17,311.80	33,506
2023-01-18	19,050.00	19,100.00	18,600.00	18,800.00	17,311.80	9,090
2023-01-17	18,850.00	19,350.00	18,850.00	19,050.00	17,542.01	22,119
2023-01-16	19,200.00	19,200.00	18,650.00	18,850.00	17,357.84	16,915
2023-01-13	18,900.00	19,050.00	18,700.00	18,900.00	17,403.88	12,666
2023-01-12	18,800.00	18,900.00	18,700.00	18,850.00	17,357.84	6,256
2023-01-11	19,100.00	19,100.00	18,700.00	18,750.00	17,265.75	8,492
2023-01-10	18,900.00	19,150.00	18,700.00	18,950.00	17,449.92	12,479
2023-01-09	18,600.00	18,950.00	18,550.00	18,750.00	17,265.75	21,476
2023-01-06	18,150.00	18,950.00	17,950.00	18,600.00	17,127.63	27,808
2023-01-05	17,600.00	18,250.00	17,500.00	18,150.00	16,713.25	16,272
2023-01-04	17,050.00	17,900.00	16,950.00	17,600.00	16,206.79	23,019
2023-01-03	17,500.00	17,650.00	16,800.00	17,200.00	15,838.45	22,702
2023-01-02	18,650.00	18,650.00	17,300.00	17,400.00	16,022.62	38,526
2022-12-29	17,950.00	18,200.00	17,700.00	18,200.00	16,759.29	25,410
2022-12-28	18,150.00	18,300.00	17,850.00	18,050.00	16,621.17	29,203
2022-12-27	18,450.00	18,700.00	18,150.00	18,650.00	16,713.25	43,718
2022-12-26	18,150.00	18,450.00	18,000.00	18,300.00	16,399.60	15,376
2022-12-23	18,200.00	18,300.00	17,950.00	18,200.00	16,309.98	12,205
2022-12-22	18,300.00	18,600.00	18,200.00	18,400.00	16,489.21	14,431
2022-12-21	18,150.00	18,350.00	17,900.00	18,250.00	16,354.79	19,200
2022-12-20	18,600.00	18,700.00	17,950.00	18,050.00	16,175.56	48,238
2022-12-19	18,800.00	18,800.00	18,350.00	18,600.00	16,668.44	10,670
2022-12-16	18,950.00	19,500.00	18,550.00	18,800.00	16,847.67	30,067
2022-12-15	19,300.00	19,300.00	18,850.00	19,150.00	17,161.33	7,596
2022-12-14	19,100.00	19,300.00	19,050.00	19,250.00	17,250.94	11,739
2022-12-13	19,400.00	19,550.00	18,950.00	19,000.00	17,026.90	21,465
2022-12-12	19,800.00	19,850.00	19,300.00	19,400.00	17,385.37	26,403
2022-12-09	19,500.00	20,000.00	19,500.00	19,850.00	17,788.63	26,604
2022-12-08	20,000.00	20,150.00	19,650.00	19,750.00	17,699.02	11,934
2022-12-07	20,200.00	20,300.00	19,700.00	20,000.00	17,923.06	52,820
2022-12-06	20,900.00	21,000.00	20,250.00	20,300.00	18,191.90	48,136
2022-12-05	21,100.00	21,400.00	20,500.00	21,000.00	18,819.21	185,308
2022-12-02	20,900.00	21,000.00	20,100.00	20,300.00	18,191.90	100,312
2022-12-01	19,850.00	21,500.00	19,800.00	21,100.00	18,908.83	313,581
2022-11-30	19,100.00	19,600.00	19,000.00	19,600.00	17,564.60	33,193
2022-11-29	18,600.00	19,050.00	18,550.00	19,000.00	17,026.90	18,066
2022-11-28	19,200.00	19,200.00	18,550.00	18,600.00	16,668.44	20,574
2022-11-25	19,250.00	19,250.00	19,050.00	19,200.00	17,206.13	12,170
2022-11-24	19,300.00	19,500.00	19,100.00	19,200.00	17,206.13	15,524
2022-11-23	19,150.00	19,300.00	18,300.00	19,300.00	17,295.75	31,311
2022-11-22	18,700.00	19,600.00	18,450.00	19,050.00	17,071.71	57,316
2022-11-21	18,850.00	19,150.00	18,350.00	18,600.00	16,668.44	32,305
2022-11-18	18,750.00	19,600.00	18,650.00	18,850.00	16,892.48	58,976
2022-11-17	19,500.00	19,850.00	18,650.00	18,750.00	16,802.87	54,278
2022-11-16	19,100.00	19,400.00	18,700.00	19,050.00	17,071.71	28,490
2022-11-15	18,900.00	19,300.00	18,700.00	19,050.00	17,071.71	38,872
2022-11-14	18,650.00	19,100.00	18,650.00	18,900.00	16,937.29	32,678
2022-11-11	18,850.00	18,850.00	18,450.00	18,650.00	16,713.25	21,294
2022-11-10	18,000.00	18,350.00	18,000.00	18,350.00	16,444.40	10,819

← NewerPage 16 of 21 · 1,222 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.