Kyeryong Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 36,550.00 | 37,350.00 | 35,850.00 | 36,850.00 | 32,235.79 | 77,135 |
| 2021-11-17 | 36,850.00 | 36,950.00 | 35,750.00 | 36,050.00 | 31,535.97 | 64,243 |
| 2021-11-16 | 37,350.00 | 37,350.00 | 35,950.00 | 36,700.00 | 32,104.58 | 148,453 |
| 2021-11-15 | 39,050.00 | 39,050.00 | 37,200.00 | 37,650.00 | 32,935.62 | 86,867 |
| 2021-11-12 | 38,450.00 | 39,150.00 | 37,600.00 | 38,450.00 | 33,635.45 | 90,178 |
| 2021-11-11 | 36,300.00 | 39,900.00 | 36,300.00 | 38,450.00 | 33,635.45 | 208,027 |
| 2021-11-10 | 38,300.00 | 38,300.00 | 36,750.00 | 36,750.00 | 32,148.31 | 125,800 |
| 2021-11-09 | 39,750.00 | 40,250.00 | 38,100.00 | 38,300.00 | 33,504.23 | 221,100 |
| 2021-11-08 | 37,700.00 | 42,950.00 | 37,450.00 | 40,200.00 | 35,166.32 | 768,345 |
| 2021-11-05 | 34,450.00 | 37,250.00 | 34,300.00 | 36,800.00 | 32,192.05 | 183,464 |
| 2021-11-04 | 35,100.00 | 35,450.00 | 34,100.00 | 34,550.00 | 30,223.79 | 68,856 |
| 2021-11-03 | 35,800.00 | 35,800.00 | 34,750.00 | 35,050.00 | 30,661.18 | 47,101 |
| 2021-11-02 | 35,400.00 | 36,050.00 | 35,300.00 | 35,350.00 | 30,923.62 | 29,072 |
| 2021-11-01 | 35,700.00 | 36,100.00 | 35,250.00 | 35,500.00 | 31,054.83 | 38,138 |
| 2021-10-29 | 35,550.00 | 36,400.00 | 35,550.00 | 35,700.00 | 31,229.79 | 28,153 |
| 2021-10-28 | 36,300.00 | 36,750.00 | 35,650.00 | 35,700.00 | 31,229.79 | 88,945 |
| 2021-10-27 | 36,650.00 | 36,650.00 | 36,100.00 | 36,250.00 | 31,710.92 | 19,664 |
| 2021-10-26 | 36,350.00 | 36,800.00 | 36,000.00 | 36,650.00 | 32,060.84 | 37,009 |
| 2021-10-25 | 36,300.00 | 36,550.00 | 35,800.00 | 36,200.00 | 31,667.18 | 28,431 |
| 2021-10-22 | 37,100.00 | 37,100.00 | 36,250.00 | 36,300.00 | 31,754.66 | 39,760 |
| 2021-10-21 | 37,200.00 | 37,500.00 | 36,800.00 | 36,800.00 | 32,192.05 | 30,108 |
| 2021-10-20 | 38,250.00 | 38,250.00 | 37,100.00 | 37,200.00 | 32,541.97 | 34,562 |
| 2021-10-19 | 38,450.00 | 38,600.00 | 37,700.00 | 37,750.00 | 33,023.10 | 30,708 |
| 2021-10-18 | 38,100.00 | 38,500.00 | 37,700.00 | 38,450.00 | 33,635.45 | 44,990 |
| 2021-10-15 | 38,400.00 | 38,850.00 | 38,050.00 | 38,450.00 | 33,635.45 | 41,457 |
| 2021-10-14 | 38,950.00 | 39,500.00 | 38,000.00 | 38,250.00 | 33,460.49 | 53,180 |
← NewerPage 21 of 21 · 1,226 trading days
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.