Kyeryong Const historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	25,500.00	26,350.00	25,400.00	25,850.00	23,165.55	56,346
2022-08-09	25,550.00	25,750.00	25,350.00	25,500.00	22,851.90	33,694
2022-08-08	25,900.00	26,500.00	25,650.00	25,800.00	23,120.74	51,377
2022-08-05	24,850.00	25,900.00	24,850.00	25,850.00	23,165.55	46,338
2022-08-04	25,250.00	25,250.00	24,850.00	24,850.00	22,269.40	25,084
2022-08-03	24,800.00	25,100.00	24,550.00	24,950.00	22,359.01	22,844
2022-08-02	25,300.00	25,300.00	24,900.00	25,000.00	22,403.82	34,845
2022-08-01	24,600.00	25,250.00	24,450.00	25,000.00	22,403.82	40,768
2022-07-29	24,100.00	24,550.00	24,100.00	24,500.00	21,955.74	101,019
2022-07-28	24,500.00	24,550.00	24,000.00	24,100.00	21,597.28	28,702
2022-07-27	24,050.00	24,150.00	23,700.00	23,950.00	21,462.86	17,567
2022-07-26	23,900.00	24,450.00	23,800.00	24,050.00	21,552.48	30,471
2022-07-25	23,650.00	24,000.00	23,550.00	23,800.00	21,328.44	16,078
2022-07-22	23,650.00	24,200.00	23,650.00	23,750.00	21,283.63	23,200
2022-07-21	23,500.00	23,750.00	23,350.00	23,700.00	21,238.82	21,437
2022-07-20	23,850.00	23,900.00	23,300.00	23,450.00	21,014.78	52,912
2022-07-19	23,150.00	23,650.00	23,150.00	23,600.00	21,149.21	19,612
2022-07-18	22,800.00	23,700.00	22,800.00	23,700.00	21,238.82	41,407
2022-07-15	23,100.00	23,300.00	22,200.00	22,750.00	20,387.48	153,492
2022-07-14	23,200.00	23,500.00	22,850.00	23,100.00	20,701.13	26,772
2022-07-13	23,250.00	23,800.00	22,950.00	23,500.00	21,059.59	19,771
2022-07-12	24,350.00	24,500.00	23,400.00	23,550.00	21,104.40	52,812
2022-07-11	25,200.00	25,200.00	24,350.00	24,400.00	21,866.13	23,072
2022-07-08	25,250.00	25,550.00	24,800.00	25,000.00	22,403.82	29,650
2022-07-07	24,250.00	25,000.00	24,250.00	24,850.00	22,269.40	21,787
2022-07-06	24,950.00	25,200.00	24,150.00	24,150.00	21,642.09	40,384
2022-07-05	24,500.00	25,500.00	24,300.00	25,350.00	22,717.47	59,836
2022-07-04	25,550.00	25,700.00	23,850.00	24,500.00	21,955.74	76,135
2022-07-01	25,250.00	26,650.00	25,050.00	25,500.00	22,851.90	62,038
2022-06-30	25,850.00	28,400.00	25,050.00	25,200.00	22,583.05	173,886
2022-06-29	26,100.00	26,200.00	25,750.00	25,900.00	23,210.36	40,533
2022-06-28	25,500.00	26,650.00	25,500.00	26,650.00	23,882.47	25,872
2022-06-27	25,700.00	26,050.00	25,000.00	25,850.00	23,165.55	24,201
2022-06-24	23,550.00	25,100.00	23,300.00	25,100.00	22,493.44	47,864
2022-06-23	25,200.00	25,250.00	23,200.00	23,300.00	20,880.36	109,529
2022-06-22	26,500.00	26,500.00	24,650.00	24,700.00	22,134.98	49,245
2022-06-21	25,900.00	26,350.00	25,600.00	26,100.00	23,389.59	27,175
2022-06-20	27,350.00	27,450.00	25,550.00	25,900.00	23,210.36	63,805
2022-06-17	26,400.00	27,450.00	26,050.00	27,350.00	24,509.78	38,593
2022-06-16	27,400.00	28,150.00	26,900.00	27,200.00	24,375.36	74,970
2022-06-15	28,850.00	28,850.00	27,150.00	27,150.00	24,330.55	44,244
2022-06-14	27,700.00	28,350.00	27,000.00	27,900.00	25,002.66	86,552
2022-06-13	30,000.00	30,050.00	28,400.00	28,450.00	25,495.55	129,405
2022-06-10	30,400.00	30,800.00	30,300.00	30,550.00	27,377.47	20,170
2022-06-09	30,800.00	31,050.00	30,100.00	30,450.00	27,287.85	32,131
2022-06-08	31,000.00	31,050.00	30,350.00	30,850.00	27,646.32	36,655
2022-06-07	31,700.00	32,050.00	30,650.00	30,850.00	27,646.32	63,065
2022-06-03	31,800.00	32,150.00	31,550.00	32,050.00	28,721.70	38,318
2022-06-02	32,600.00	32,700.00	31,500.00	31,750.00	28,452.85	73,855
2022-05-31	32,750.00	32,950.00	32,400.00	32,700.00	29,304.20	35,044
2022-05-30	32,700.00	33,000.00	32,500.00	32,650.00	29,259.39	20,604
2022-05-27	32,100.00	32,600.00	31,950.00	32,500.00	29,124.97	19,435
2022-05-26	32,200.00	32,600.00	31,850.00	31,850.00	28,542.47	45,639
2022-05-25	32,100.00	33,100.00	31,900.00	32,400.00	29,035.35	45,395
2022-05-24	31,600.00	33,150.00	31,550.00	31,950.00	28,632.08	45,251
2022-05-23	32,100.00	32,100.00	31,350.00	31,500.00	28,228.81	21,063
2022-05-20	31,200.00	32,000.00	31,200.00	31,650.00	28,363.24	30,304
2022-05-19	31,300.00	31,700.00	30,950.00	31,200.00	27,959.97	66,270
2022-05-18	33,500.00	33,850.00	31,950.00	32,150.00	28,811.31	113,322
2022-05-17	33,500.00	34,000.00	33,200.00	33,450.00	29,976.31	32,892

← NewerPage 18 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.