Kyeryong Const historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	17,850.00	18,300.00	17,800.00	18,300.00	16,399.60	20,606
2022-11-08	17,850.00	18,150.00	17,850.00	18,000.00	16,130.75	16,436
2022-11-07	17,400.00	17,950.00	17,400.00	17,900.00	16,041.14	22,044
2022-11-04	16,950.00	17,500.00	16,950.00	17,400.00	15,593.06	9,094
2022-11-03	17,150.00	17,500.00	16,900.00	17,200.00	15,413.83	20,675
2022-11-02	17,400.00	17,750.00	17,250.00	17,350.00	15,548.25	10,841
2022-11-01	17,150.00	18,300.00	17,100.00	17,600.00	15,772.29	29,590
2022-10-31	17,150.00	17,250.00	16,900.00	17,100.00	15,324.21	15,140
2022-10-28	17,050.00	17,350.00	17,000.00	17,000.00	15,234.60	13,247
2022-10-27	16,400.00	17,350.00	16,400.00	17,050.00	15,279.41	30,764
2022-10-26	16,750.00	17,150.00	16,500.00	16,550.00	14,831.33	32,707
2022-10-25	17,150.00	17,400.00	16,750.00	16,900.00	15,144.98	25,045
2022-10-24	17,100.00	17,850.00	16,850.00	17,100.00	15,324.21	30,725
2022-10-21	17,100.00	17,150.00	16,600.00	16,750.00	15,010.56	28,596
2022-10-20	17,350.00	17,650.00	17,000.00	17,200.00	15,413.83	28,412
2022-10-19	17,950.00	18,050.00	17,350.00	17,450.00	15,637.87	23,404
2022-10-18	17,800.00	18,000.00	17,450.00	17,950.00	16,085.94	10,727
2022-10-17	17,300.00	17,650.00	17,050.00	17,400.00	15,593.06	88,224
2022-10-14	17,000.00	17,700.00	16,750.00	17,600.00	15,772.29	45,871
2022-10-13	17,300.00	17,350.00	16,450.00	16,450.00	14,741.71	29,299
2022-10-12	17,000.00	17,400.00	16,700.00	17,300.00	15,503.44	16,953
2022-10-11	17,550.00	17,950.00	16,750.00	17,000.00	15,234.60	54,618
2022-10-07	18,250.00	18,400.00	17,900.00	18,150.00	16,265.17	18,760
2022-10-06	18,100.00	18,400.00	18,000.00	18,300.00	16,399.60	18,232
2022-10-05	18,500.00	18,500.00	17,800.00	17,950.00	16,085.94	24,859
2022-10-04	17,600.00	18,250.00	17,550.00	18,250.00	16,354.79	22,134
2022-09-30	17,200.00	17,550.00	16,950.00	17,400.00	15,593.06	39,104
2022-09-29	18,400.00	18,650.00	17,500.00	17,500.00	15,682.67	48,949
2022-09-28	18,650.00	19,150.00	17,900.00	18,200.00	16,309.98	73,803
2022-09-27	18,450.00	18,850.00	17,950.00	18,700.00	16,758.06	48,283
2022-09-26	19,900.00	19,900.00	18,500.00	18,600.00	16,668.44	75,654
2022-09-23	20,200.00	20,500.00	19,650.00	19,950.00	17,878.25	37,370
2022-09-22	20,600.00	20,700.00	20,100.00	20,500.00	18,371.13	30,204
2022-09-21	21,100.00	21,400.00	20,850.00	21,050.00	18,864.02	12,984
2022-09-20	21,500.00	21,700.00	21,200.00	21,200.00	18,998.44	21,325
2022-09-19	22,250.00	22,250.00	21,400.00	21,500.00	19,267.29	19,314
2022-09-16	22,100.00	22,550.00	21,900.00	22,250.00	19,939.40	15,647
2022-09-15	22,350.00	22,600.00	22,200.00	22,400.00	20,073.82	10,035
2022-09-14	22,000.00	22,350.00	21,750.00	22,350.00	20,029.02	34,477
2022-09-13	21,700.00	22,600.00	21,650.00	22,600.00	20,253.05	38,203
2022-09-08	21,500.00	21,550.00	21,300.00	21,300.00	19,088.06	10,288
2022-09-07	21,850.00	22,100.00	21,250.00	21,300.00	19,088.06	33,080
2022-09-06	21,900.00	22,350.00	21,900.00	22,200.00	19,894.59	8,524
2022-09-05	22,500.00	22,700.00	21,900.00	22,100.00	19,804.98	27,591
2022-09-02	22,500.00	22,600.00	22,300.00	22,300.00	19,984.21	18,076
2022-09-01	22,950.00	23,000.00	22,400.00	22,450.00	20,118.63	48,294
2022-08-31	23,050.00	23,150.00	22,650.00	23,150.00	20,745.94	25,496
2022-08-30	22,900.00	23,400.00	22,800.00	23,000.00	20,611.52	21,258
2022-08-29	23,100.00	23,300.00	22,800.00	23,000.00	20,611.52	23,064
2022-08-26	23,650.00	24,100.00	23,500.00	23,850.00	21,373.25	27,904
2022-08-25	23,150.00	23,600.00	23,100.00	23,450.00	21,014.78	21,933
2022-08-24	23,200.00	23,300.00	22,650.00	23,100.00	20,701.13	40,322
2022-08-23	23,200.00	23,250.00	22,850.00	22,950.00	20,566.71	26,221
2022-08-22	23,900.00	23,900.00	23,350.00	23,350.00	20,925.17	34,427
2022-08-19	24,400.00	24,650.00	23,950.00	24,050.00	21,552.48	50,082
2022-08-18	24,800.00	24,900.00	24,400.00	24,450.00	21,910.94	40,842
2022-08-17	25,200.00	25,400.00	24,600.00	24,800.00	22,224.59	83,106
2022-08-16	26,850.00	26,950.00	25,700.00	25,700.00	23,031.13	62,253
2022-08-12	26,100.00	26,650.00	26,100.00	26,500.00	23,748.05	63,677
2022-08-11	26,400.00	26,400.00	25,900.00	26,100.00	23,389.59	38,621

← NewerPage 17 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.