Kyeryong Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 34,200.00 | 34,300.00 | 33,650.00 | 33,700.00 | 30,200.35 | 19,332 |
| 2022-05-13 | 33,550.00 | 34,100.00 | 33,200.00 | 34,050.00 | 30,514.00 | 39,867 |
| 2022-05-12 | 33,950.00 | 34,200.00 | 33,200.00 | 33,300.00 | 29,841.89 | 56,528 |
| 2022-05-11 | 35,250.00 | 35,250.00 | 34,150.00 | 34,250.00 | 30,693.23 | 23,556 |
| 2022-05-10 | 33,700.00 | 35,200.00 | 33,200.00 | 35,100.00 | 31,454.96 | 56,624 |
| 2022-05-09 | 35,700.00 | 35,800.00 | 34,500.00 | 34,550.00 | 30,962.08 | 62,007 |
| 2022-05-06 | 35,750.00 | 36,200.00 | 35,600.00 | 36,050.00 | 32,306.31 | 27,452 |
| 2022-05-04 | 36,350.00 | 36,550.00 | 36,000.00 | 36,350.00 | 32,575.16 | 34,558 |
| 2022-05-03 | 37,550.00 | 37,550.00 | 36,200.00 | 36,300.00 | 32,530.35 | 47,919 |
| 2022-05-02 | 37,050.00 | 37,900.00 | 36,700.00 | 37,150.00 | 33,292.08 | 28,218 |
| 2022-04-29 | 37,950.00 | 37,950.00 | 36,950.00 | 37,200.00 | 33,336.89 | 32,355 |
| 2022-04-28 | 36,800.00 | 38,100.00 | 36,600.00 | 37,550.00 | 33,650.54 | 56,179 |
| 2022-04-27 | 35,500.00 | 36,700.00 | 35,500.00 | 36,450.00 | 32,664.77 | 40,406 |
| 2022-04-26 | 36,350.00 | 37,150.00 | 36,050.00 | 36,700.00 | 32,888.81 | 49,912 |
| 2022-04-25 | 37,050.00 | 37,200.00 | 36,200.00 | 36,250.00 | 32,485.54 | 83,044 |
| 2022-04-22 | 37,400.00 | 37,500.00 | 37,000.00 | 37,400.00 | 33,516.12 | 46,614 |
| 2022-04-21 | 37,750.00 | 38,150.00 | 37,250.00 | 37,650.00 | 33,740.15 | 81,696 |
| 2022-04-20 | 38,900.00 | 38,900.00 | 37,700.00 | 37,750.00 | 33,829.77 | 58,281 |
| 2022-04-19 | 38,750.00 | 38,750.00 | 38,150.00 | 38,650.00 | 34,636.31 | 48,954 |
| 2022-04-18 | 38,900.00 | 39,500.00 | 38,500.00 | 38,750.00 | 34,725.92 | 48,690 |
| 2022-04-15 | 38,500.00 | 39,200.00 | 37,900.00 | 38,800.00 | 34,770.73 | 62,670 |
| 2022-04-14 | 38,350.00 | 38,600.00 | 37,900.00 | 38,400.00 | 34,412.27 | 31,647 |
| 2022-04-13 | 38,450.00 | 38,900.00 | 37,850.00 | 38,250.00 | 34,277.85 | 41,464 |
| 2022-04-12 | 38,150.00 | 38,650.00 | 37,700.00 | 38,450.00 | 34,457.08 | 29,005 |
| 2022-04-11 | 38,500.00 | 38,800.00 | 37,750.00 | 38,500.00 | 34,501.88 | 29,631 |
| 2022-04-08 | 38,500.00 | 38,900.00 | 37,600.00 | 38,500.00 | 34,501.88 | 57,660 |
| 2022-04-07 | 39,350.00 | 39,600.00 | 38,350.00 | 38,350.00 | 34,367.46 | 96,720 |
| 2022-04-06 | 39,550.00 | 40,000.00 | 39,100.00 | 39,350.00 | 35,263.61 | 51,267 |
| 2022-04-05 | 39,850.00 | 40,000.00 | 38,800.00 | 39,750.00 | 35,622.08 | 98,781 |
| 2022-04-04 | 40,900.00 | 40,900.00 | 39,450.00 | 39,800.00 | 35,666.88 | 77,407 |
| 2022-04-01 | 40,600.00 | 40,700.00 | 39,950.00 | 40,500.00 | 36,294.19 | 56,558 |
| 2022-03-31 | 40,650.00 | 41,200.00 | 40,050.00 | 40,500.00 | 36,294.19 | 67,532 |
| 2022-03-30 | 41,650.00 | 41,650.00 | 40,400.00 | 40,750.00 | 36,518.23 | 75,568 |
| 2022-03-29 | 41,200.00 | 41,600.00 | 40,500.00 | 40,750.00 | 36,518.23 | 75,862 |
| 2022-03-28 | 42,400.00 | 42,650.00 | 41,200.00 | 41,200.00 | 36,921.50 | 89,308 |
| 2022-03-25 | 42,300.00 | 42,850.00 | 41,100.00 | 42,150.00 | 37,772.84 | 77,221 |
| 2022-03-24 | 41,700.00 | 42,500.00 | 40,600.00 | 41,900.00 | 37,548.80 | 105,877 |
| 2022-03-23 | 40,350.00 | 42,500.00 | 39,900.00 | 41,850.00 | 37,504.00 | 217,281 |
| 2022-03-22 | 38,900.00 | 40,250.00 | 38,900.00 | 40,000.00 | 35,846.11 | 149,847 |
| 2022-03-21 | 39,500.00 | 39,600.00 | 38,700.00 | 38,800.00 | 34,770.73 | 89,895 |
| 2022-03-18 | 39,850.00 | 39,850.00 | 38,350.00 | 39,250.00 | 35,174.00 | 86,567 |
| 2022-03-17 | 40,000.00 | 40,100.00 | 39,150.00 | 39,500.00 | 35,398.04 | 76,943 |
| 2022-03-16 | 38,600.00 | 40,150.00 | 37,950.00 | 39,600.00 | 35,487.65 | 207,430 |
| 2022-03-15 | 39,200.00 | 39,650.00 | 38,200.00 | 38,200.00 | 34,233.04 | 92,337 |
| 2022-03-14 | 39,850.00 | 40,550.00 | 39,250.00 | 39,650.00 | 35,532.46 | 176,599 |
| 2022-03-11 | 36,300.00 | 40,950.00 | 36,200.00 | 39,850.00 | 35,711.69 | 556,038 |
| 2022-03-10 | 37,300.00 | 37,300.00 | 35,800.00 | 36,300.00 | 32,530.35 | 117,386 |
| 2022-03-08 | 35,300.00 | 36,000.00 | 34,950.00 | 35,550.00 | 31,858.23 | 63,589 |
| 2022-03-07 | 36,800.00 | 36,900.00 | 35,850.00 | 35,900.00 | 32,171.89 | 52,969 |
| 2022-03-04 | 36,300.00 | 37,300.00 | 36,050.00 | 37,150.00 | 33,292.08 | 97,319 |
| 2022-03-03 | 35,550.00 | 37,250.00 | 35,550.00 | 36,200.00 | 32,440.73 | 97,023 |
| 2022-03-02 | 34,850.00 | 35,250.00 | 34,700.00 | 35,200.00 | 31,544.58 | 22,387 |
| 2022-02-28 | 34,400.00 | 35,000.00 | 34,050.00 | 34,850.00 | 31,230.93 | 40,607 |
| 2022-02-25 | 34,650.00 | 35,100.00 | 34,150.00 | 34,500.00 | 30,917.27 | 43,981 |
| 2022-02-24 | 35,800.00 | 35,800.00 | 34,200.00 | 34,200.00 | 30,648.43 | 84,033 |
| 2022-02-23 | 35,100.00 | 36,500.00 | 35,100.00 | 35,900.00 | 32,171.89 | 71,314 |
| 2022-02-22 | 34,450.00 | 35,350.00 | 34,400.00 | 35,100.00 | 31,454.96 | 51,722 |
| 2022-02-21 | 34,000.00 | 35,400.00 | 33,650.00 | 35,000.00 | 31,365.35 | 72,462 |
| 2022-02-18 | 33,600.00 | 35,000.00 | 33,600.00 | 34,400.00 | 30,827.66 | 33,081 |
| 2022-02-17 | 33,650.00 | 35,150.00 | 33,600.00 | 34,150.00 | 30,603.62 | 87,772 |
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.