Kyeryong Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 19,000.00 | 19,000.00 | 18,300.00 | 18,560.00 | 18,560.00 | 92,825 |
| 2026-07-15 | 19,240.00 | 19,700.00 | 18,870.00 | 19,140.00 | 19,140.00 | 79,857 |
| 2026-07-14 | 19,540.00 | 19,950.00 | 18,600.00 | 18,880.00 | 18,880.00 | 146,032 |
| 2026-07-13 | 21,400.00 | 21,450.00 | 19,420.00 | 19,540.00 | 19,540.00 | 193,877 |
| 2026-07-10 | 19,550.00 | 22,250.00 | 19,550.00 | 21,400.00 | 21,400.00 | 228,787 |
| 2026-07-09 | 19,950.00 | 20,450.00 | 19,010.00 | 19,500.00 | 19,500.00 | 184,894 |
| 2026-07-08 | 21,200.00 | 21,550.00 | 19,750.00 | 20,000.00 | 20,000.00 | 286,050 |
| 2026-07-07 | 22,400.00 | 23,100.00 | 21,300.00 | 21,650.00 | 21,650.00 | 395,983 |
| 2026-07-06 | 23,300.00 | 24,750.00 | 22,250.00 | 23,100.00 | 23,100.00 | 861,775 |
| 2026-07-03 | 26,300.00 | 28,900.00 | 21,750.00 | 22,850.00 | 22,850.00 | 1,740,848 |
| 2026-07-02 | 23,750.00 | 30,800.00 | 23,200.00 | 25,800.00 | 25,800.00 | 5,101,653 |
| 2026-07-01 | 22,750.00 | 24,950.00 | 22,250.00 | 23,800.00 | 23,800.00 | 565,366 |
| 2026-06-30 | 22,150.00 | 23,450.00 | 20,875.00 | 22,600.00 | 22,600.00 | 383,403 |
| 2026-06-29 | 19,290.00 | 24,050.00 | 19,140.00 | 22,150.00 | 22,150.00 | 919,879 |
| 2026-06-26 | 18,900.00 | 19,270.00 | 17,620.00 | 18,610.00 | 18,610.00 | 142,243 |
| 2026-06-25 | 18,810.00 | 19,950.00 | 18,750.00 | 18,890.00 | 18,890.00 | 116,969 |
| 2026-06-24 | 18,350.00 | 19,650.00 | 18,250.00 | 18,800.00 | 18,800.00 | 42,197 |
| 2026-06-23 | 19,400.00 | 19,550.00 | 18,350.00 | 18,350.00 | 18,350.00 | 48,291 |
| 2026-06-22 | 19,250.00 | 20,000.00 | 19,130.00 | 19,590.00 | 19,590.00 | 32,156 |
| 2026-06-19 | 19,810.00 | 19,960.00 | 18,900.00 | 19,300.00 | 19,300.00 | 74,283 |
| 2026-06-18 | 20,600.00 | 20,900.00 | 19,950.00 | 19,960.00 | 19,960.00 | 37,611 |
| 2026-06-17 | 21,400.00 | 21,400.00 | 20,500.00 | 20,600.00 | 20,600.00 | 49,771 |
| 2026-06-16 | 20,450.00 | 21,750.00 | 20,400.00 | 21,150.00 | 21,150.00 | 79,185 |
| 2026-06-15 | 20,850.00 | 20,950.00 | 20,350.00 | 20,750.00 | 20,750.00 | 55,577 |
| 2026-06-12 | 20,500.00 | 20,750.00 | 19,980.00 | 20,100.00 | 20,100.00 | 45,703 |
| 2026-06-11 | 19,470.00 | 19,680.00 | 18,960.00 | 19,560.00 | 19,560.00 | 43,135 |
| 2026-06-10 | 19,900.00 | 19,900.00 | 19,100.00 | 19,500.00 | 19,500.00 | 56,803 |
| 2026-06-09 | 18,780.00 | 20,150.00 | 18,780.00 | 19,920.00 | 19,920.00 | 51,614 |
| 2026-06-08 | 19,500.00 | 19,500.00 | 18,650.00 | 18,750.00 | 18,750.00 | 62,773 |
| 2026-06-05 | 20,600.00 | 20,700.00 | 19,620.00 | 20,000.00 | 20,000.00 | 79,545 |
| 2026-06-04 | 20,200.00 | 20,950.00 | 20,150.00 | 20,500.00 | 20,500.00 | 49,375 |
| 2026-06-02 | 20,300.00 | 20,750.00 | 19,950.00 | 20,350.00 | 20,350.00 | 72,818 |
| 2026-06-01 | 21,150.00 | 21,350.00 | 20,200.00 | 20,600.00 | 20,600.00 | 82,775 |
| 2026-05-29 | 21,300.00 | 21,900.00 | 20,450.00 | 21,100.00 | 21,100.00 | 114,189 |
| 2026-05-28 | 21,700.00 | 21,700.00 | 20,200.00 | 21,100.00 | 21,100.00 | 166,032 |
| 2026-05-27 | 22,150.00 | 22,200.00 | 21,100.00 | 21,550.00 | 21,550.00 | 125,107 |
| 2026-05-26 | 23,600.00 | 24,000.00 | 22,100.00 | 22,350.00 | 22,350.00 | 109,160 |
| 2026-05-22 | 22,650.00 | 23,400.00 | 22,600.00 | 23,000.00 | 23,000.00 | 63,916 |
| 2026-05-21 | 22,500.00 | 23,250.00 | 22,500.00 | 22,650.00 | 22,650.00 | 72,231 |
| 2026-05-20 | 23,150.00 | 23,150.00 | 21,650.00 | 22,200.00 | 22,200.00 | 131,950 |
| 2026-05-19 | 24,150.00 | 24,200.00 | 22,000.00 | 23,200.00 | 23,200.00 | 142,254 |
| 2026-05-18 | 24,800.00 | 25,800.00 | 23,500.00 | 24,150.00 | 24,150.00 | 102,905 |
| 2026-05-15 | 25,500.00 | 25,800.00 | 24,400.00 | 24,700.00 | 24,700.00 | 102,915 |
| 2026-05-14 | 25,950.00 | 26,200.00 | 25,200.00 | 25,450.00 | 25,450.00 | 90,536 |
| 2026-05-13 | 25,650.00 | 26,450.00 | 25,600.00 | 25,950.00 | 25,950.00 | 50,689 |
| 2026-05-12 | 27,450.00 | 27,550.00 | 25,700.00 | 26,250.00 | 26,250.00 | 100,354 |
| 2026-05-11 | 28,300.00 | 28,400.00 | 27,250.00 | 27,250.00 | 27,250.00 | 95,362 |
| 2026-05-08 | 28,850.00 | 28,850.00 | 28,000.00 | 28,300.00 | 28,300.00 | 95,453 |
| 2026-05-07 | 29,500.00 | 29,950.00 | 28,300.00 | 29,000.00 | 29,000.00 | 186,764 |
| 2026-05-06 | 28,800.00 | 29,100.00 | 27,850.00 | 28,650.00 | 28,650.00 | 137,764 |
| 2026-05-04 | 29,500.00 | 29,550.00 | 28,300.00 | 28,700.00 | 28,700.00 | 85,565 |
| 2026-04-30 | 29,600.00 | 29,700.00 | 28,700.00 | 29,000.00 | 29,000.00 | 86,162 |
| 2026-04-29 | 30,300.00 | 30,350.00 | 29,250.00 | 29,600.00 | 29,600.00 | 81,438 |
| 2026-04-28 | 29,650.00 | 30,750.00 | 29,300.00 | 30,050.00 | 30,050.00 | 195,631 |
| 2026-04-27 | 30,050.00 | 30,100.00 | 29,150.00 | 29,400.00 | 29,400.00 | 108,813 |
| 2026-04-24 | 28,850.00 | 29,650.00 | 28,800.00 | 29,550.00 | 29,550.00 | 116,117 |
| 2026-04-23 | 29,150.00 | 29,500.00 | 28,000.00 | 28,850.00 | 28,850.00 | 134,269 |
| 2026-04-22 | 29,200.00 | 30,250.00 | 28,550.00 | 29,000.00 | 29,000.00 | 181,980 |
| 2026-04-21 | 28,500.00 | 30,300.00 | 28,500.00 | 29,250.00 | 29,250.00 | 337,168 |
| 2026-04-20 | 28,000.00 | 28,850.00 | 26,850.00 | 28,150.00 | 28,150.00 | 101,067 |
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.