Kyeryong Const historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	33,850.00	34,300.00	33,600.00	33,850.00	30,334.77	25,873
2022-02-15	33,900.00	34,300.00	32,850.00	33,000.00	29,573.04	37,615
2022-02-14	33,500.00	35,100.00	33,150.00	33,800.00	30,289.97	107,217
2022-02-11	34,300.00	35,550.00	33,450.00	33,550.00	30,065.93	284,281
2022-02-10	31,900.00	36,500.00	31,300.00	34,250.00	30,693.23	330,095
2022-02-09	31,250.00	31,800.00	30,950.00	31,750.00	28,452.85	26,189
2022-02-08	31,150.00	31,600.00	30,650.00	30,900.00	27,691.12	49,697
2022-02-07	31,650.00	31,650.00	30,900.00	31,150.00	27,915.16	46,366
2022-02-04	30,800.00	31,750.00	30,800.00	31,500.00	28,228.81	28,672
2022-02-03	31,750.00	31,850.00	31,000.00	31,150.00	27,915.16	31,692
2022-01-28	29,350.00	31,250.00	29,350.00	30,950.00	27,735.93	46,702
2022-01-27	30,100.00	30,800.00	29,350.00	29,350.00	26,302.09	73,355
2022-01-26	30,050.00	30,800.00	30,050.00	30,400.00	27,243.05	30,177
2022-01-25	31,100.00	31,500.00	30,200.00	30,300.00	27,153.43	67,462
2022-01-24	31,500.00	32,000.00	30,800.00	31,150.00	27,915.16	61,000
2022-01-21	32,250.00	32,700.00	31,450.00	31,800.00	28,497.66	174,723
2022-01-20	32,450.00	33,150.00	32,150.00	33,000.00	29,573.04	67,128
2022-01-19	32,450.00	33,300.00	31,950.00	32,600.00	29,214.58	80,210
2022-01-18	35,150.00	35,150.00	32,550.00	32,850.00	29,438.62	180,545
2022-01-17	35,050.00	35,500.00	34,400.00	34,800.00	31,186.12	36,485
2022-01-14	35,900.00	36,400.00	35,000.00	35,050.00	31,410.16	70,969
2022-01-13	37,000.00	37,000.00	35,700.00	35,900.00	32,171.89	103,120
2022-01-12	36,800.00	37,100.00	36,150.00	37,000.00	33,157.66	76,592
2022-01-11	37,550.00	37,700.00	36,550.00	36,800.00	32,978.42	102,876
2022-01-10	36,350.00	38,300.00	35,750.00	37,550.00	33,650.54	290,897
2022-01-07	35,650.00	36,700.00	35,550.00	36,100.00	32,351.12	131,964
2022-01-06	34,050.00	35,850.00	34,050.00	35,200.00	31,544.58	116,124
2022-01-05	35,050.00	35,600.00	34,650.00	35,050.00	31,410.16	110,524
2022-01-04	33,350.00	35,050.00	32,950.00	35,050.00	31,410.16	129,889
2022-01-03	32,600.00	33,150.00	32,600.00	33,100.00	29,662.66	34,232
2021-12-30	33,150.00	33,150.00	32,300.00	32,600.00	29,214.58	110,263
2021-12-29	33,400.00	33,750.00	32,850.00	33,050.00	29,617.85	84,969
2021-12-28	33,800.00	33,800.00	33,250.00	33,550.00	29,349.01	60,639
2021-12-27	33,400.00	34,300.00	33,400.00	33,550.00	29,349.01	61,617
2021-12-24	32,950.00	33,650.00	32,950.00	33,450.00	29,261.53	56,462
2021-12-23	33,300.00	33,750.00	32,800.00	33,000.00	28,867.87	75,415
2021-12-22	33,400.00	33,850.00	33,100.00	33,200.00	29,042.83	47,757
2021-12-21	33,500.00	33,750.00	33,250.00	33,350.00	29,174.05	42,636
2021-12-20	34,150.00	34,350.00	33,350.00	33,400.00	29,217.79	64,932
2021-12-17	33,550.00	34,100.00	33,450.00	34,050.00	29,786.40	34,745
2021-12-16	34,300.00	34,550.00	33,550.00	33,750.00	29,523.96	46,128
2021-12-15	34,750.00	34,800.00	34,000.00	34,150.00	29,873.88	41,008
2021-12-14	34,600.00	34,950.00	34,150.00	34,800.00	30,442.49	58,040
2021-12-13	35,350.00	35,500.00	34,900.00	35,000.00	30,617.44	36,556
2021-12-10	34,700.00	35,850.00	34,350.00	35,350.00	30,923.62	114,333
2021-12-09	34,000.00	34,800.00	33,950.00	34,700.00	30,355.01	64,618
2021-12-08	35,150.00	35,150.00	34,150.00	34,150.00	29,873.88	49,955
2021-12-07	34,400.00	35,050.00	34,150.00	34,550.00	30,223.79	40,924
2021-12-06	34,100.00	35,100.00	33,700.00	34,400.00	30,092.57	38,568
2021-12-03	33,950.00	34,500.00	33,400.00	34,350.00	30,048.83	25,603
2021-12-02	32,750.00	34,400.00	32,100.00	33,950.00	29,698.92	58,474
2021-12-01	31,900.00	32,950.00	31,750.00	32,900.00	28,780.40	80,045
2021-11-30	34,150.00	34,300.00	31,700.00	31,850.00	27,861.87	153,122
2021-11-29	33,500.00	35,250.00	33,350.00	33,800.00	29,567.70	98,416
2021-11-26	35,300.00	35,900.00	34,650.00	34,700.00	30,355.01	79,857
2021-11-25	36,800.00	37,200.00	35,200.00	35,450.00	31,011.10	105,131
2021-11-24	35,700.00	36,700.00	35,550.00	35,800.00	31,317.27	47,048
2021-11-23	36,300.00	36,600.00	35,450.00	35,450.00	31,011.10	68,691
2021-11-22	36,100.00	36,400.00	35,000.00	36,100.00	31,579.71	77,733
2021-11-19	36,500.00	37,100.00	35,950.00	36,100.00	31,579.71	59,623

← NewerPage 20 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.