Kyeryong Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 19,990.00 | 20,700.00 | 19,710.00 | 20,600.00 | 20,112.01 | 115,590 |
| 2026-01-19 | 20,550.00 | 20,550.00 | 19,950.00 | 19,990.00 | 19,516.46 | 80,718 |
| 2026-01-16 | 19,990.00 | 20,550.00 | 19,950.00 | 20,450.00 | 19,965.57 | 96,577 |
| 2026-01-15 | 20,350.00 | 20,350.00 | 19,800.00 | 20,000.00 | 19,526.23 | 66,274 |
| 2026-01-14 | 20,400.00 | 20,850.00 | 20,000.00 | 20,250.00 | 19,770.30 | 64,918 |
| 2026-01-13 | 20,600.00 | 20,600.00 | 20,000.00 | 20,250.00 | 19,770.30 | 47,623 |
| 2026-01-12 | 19,900.00 | 21,000.00 | 19,840.00 | 20,600.00 | 20,112.01 | 147,027 |
| 2026-01-09 | 19,740.00 | 20,000.00 | 19,560.00 | 19,760.00 | 19,291.91 | 33,169 |
| 2026-01-08 | 19,810.00 | 19,940.00 | 19,450.00 | 19,590.00 | 19,125.94 | 63,926 |
| 2026-01-07 | 20,350.00 | 20,350.00 | 19,740.00 | 19,810.00 | 19,340.73 | 80,150 |
| 2026-01-06 | 20,350.00 | 20,700.00 | 20,100.00 | 20,350.00 | 19,867.94 | 49,604 |
| 2026-01-05 | 20,300.00 | 20,750.00 | 20,100.00 | 20,400.00 | 19,916.75 | 66,425 |
| 2026-01-02 | 20,450.00 | 20,600.00 | 20,200.00 | 20,300.00 | 19,819.12 | 51,865 |
| 2025-12-30 | 20,050.00 | 21,050.00 | 20,050.00 | 20,350.00 | 19,867.94 | 63,805 |
| 2025-12-29 | 20,400.00 | 20,400.00 | 19,990.00 | 20,050.00 | 19,575.04 | 38,596 |
| 2025-12-26 | 21,000.00 | 21,000.00 | 20,100.00 | 20,400.00 | 19,916.75 | 82,162 |
| 2025-12-24 | 20,950.00 | 21,050.00 | 20,600.00 | 21,050.00 | 20,551.35 | 76,483 |
| 2025-12-23 | 21,100.00 | 21,100.00 | 20,700.00 | 20,800.00 | 20,307.28 | 48,087 |
| 2025-12-22 | 21,150.00 | 21,300.00 | 20,750.00 | 21,100.00 | 20,600.17 | 40,538 |
| 2025-12-19 | 21,200.00 | 21,400.00 | 20,500.00 | 21,000.00 | 20,502.54 | 75,764 |
| 2025-12-18 | 20,750.00 | 21,050.00 | 20,550.00 | 20,850.00 | 20,356.09 | 48,180 |
| 2025-12-17 | 20,950.00 | 21,500.00 | 20,700.00 | 21,050.00 | 20,551.35 | 105,585 |
| 2025-12-16 | 21,150.00 | 21,350.00 | 20,650.00 | 20,850.00 | 20,356.09 | 107,101 |
| 2025-12-15 | 21,100.00 | 21,500.00 | 20,850.00 | 21,150.00 | 20,648.98 | 64,758 |
| 2025-12-12 | 21,150.00 | 21,700.00 | 20,500.00 | 21,450.00 | 20,941.88 | 142,300 |
| 2025-12-11 | 20,200.00 | 21,400.00 | 20,000.00 | 20,850.00 | 20,356.09 | 127,947 |
| 2025-12-10 | 19,830.00 | 20,200.00 | 19,750.00 | 20,150.00 | 19,672.67 | 44,847 |
| 2025-12-09 | 20,050.00 | 20,100.00 | 19,750.00 | 19,940.00 | 19,467.65 | 60,996 |
| 2025-12-08 | 20,950.00 | 21,050.00 | 19,970.00 | 20,200.00 | 19,721.49 | 121,923 |
| 2025-12-05 | 21,300.00 | 22,100.00 | 21,000.00 | 21,250.00 | 20,746.62 | 408,635 |
| 2025-12-04 | 19,990.00 | 20,600.00 | 19,620.00 | 20,200.00 | 19,721.49 | 140,443 |
| 2025-12-03 | 19,110.00 | 19,840.00 | 18,960.00 | 19,700.00 | 19,233.33 | 112,432 |
| 2025-12-02 | 18,800.00 | 19,170.00 | 18,670.00 | 19,110.00 | 18,657.31 | 27,009 |
| 2025-12-01 | 19,060.00 | 19,350.00 | 18,610.00 | 18,750.00 | 18,305.84 | 58,248 |
| 2025-11-28 | 18,400.00 | 18,800.00 | 18,400.00 | 18,690.00 | 18,247.26 | 35,791 |
| 2025-11-27 | 18,220.00 | 18,460.00 | 18,080.00 | 18,380.00 | 17,944.60 | 18,729 |
| 2025-11-26 | 18,060.00 | 18,260.00 | 17,910.00 | 18,210.00 | 17,778.63 | 34,196 |
| 2025-11-25 | 18,000.00 | 18,180.00 | 17,920.00 | 18,050.00 | 17,622.42 | 23,482 |
| 2025-11-24 | 17,900.00 | 18,270.00 | 17,870.00 | 18,080.00 | 17,651.71 | 20,843 |
| 2025-11-21 | 17,920.00 | 18,050.00 | 17,740.00 | 17,900.00 | 17,475.97 | 20,871 |
| 2025-11-20 | 18,400.00 | 18,410.00 | 18,120.00 | 18,120.00 | 17,690.76 | 36,484 |
| 2025-11-19 | 17,760.00 | 18,380.00 | 17,420.00 | 18,380.00 | 17,944.60 | 64,892 |
| 2025-11-18 | 17,680.00 | 17,930.00 | 17,460.00 | 17,610.00 | 17,192.84 | 30,442 |
| 2025-11-17 | 17,680.00 | 17,940.00 | 17,330.00 | 17,860.00 | 17,436.92 | 43,744 |
| 2025-11-14 | 17,430.00 | 17,610.00 | 17,230.00 | 17,440.00 | 17,026.87 | 42,148 |
| 2025-11-13 | 17,350.00 | 17,850.00 | 17,300.00 | 17,620.00 | 17,202.61 | 28,769 |
| 2025-11-12 | 17,380.00 | 17,620.00 | 17,120.00 | 17,580.00 | 17,163.55 | 32,436 |
| 2025-11-11 | 17,160.00 | 17,420.00 | 17,130.00 | 17,130.00 | 16,724.21 | 13,938 |
| 2025-11-10 | 16,740.00 | 17,250.00 | 16,740.00 | 17,250.00 | 16,841.37 | 35,588 |
| 2025-11-07 | 16,920.00 | 16,920.00 | 16,550.00 | 16,640.00 | 16,245.82 | 46,020 |
| 2025-11-06 | 16,760.00 | 17,120.00 | 16,550.00 | 17,030.00 | 16,626.58 | 39,107 |
| 2025-11-05 | 16,900.00 | 16,900.00 | 16,340.00 | 16,650.00 | 16,255.58 | 58,005 |
| 2025-11-04 | 16,690.00 | 16,980.00 | 16,540.00 | 16,900.00 | 16,499.66 | 44,002 |
| 2025-11-03 | 17,100.00 | 17,150.00 | 16,610.00 | 16,690.00 | 16,294.64 | 88,374 |
| 2025-10-31 | 17,300.00 | 17,330.00 | 16,960.00 | 17,210.00 | 16,802.32 | 48,475 |
| 2025-10-30 | 17,660.00 | 17,740.00 | 17,280.00 | 17,310.00 | 16,899.95 | 51,191 |
| 2025-10-29 | 17,860.00 | 17,930.00 | 17,600.00 | 17,710.00 | 17,290.47 | 55,119 |
| 2025-10-28 | 18,000.00 | 18,030.00 | 17,740.00 | 17,850.00 | 17,427.16 | 34,064 |
| 2025-10-27 | 17,810.00 | 18,200.00 | 17,810.00 | 18,020.00 | 17,593.13 | 43,573 |
| 2025-10-24 | 17,700.00 | 17,900.00 | 17,580.00 | 17,810.00 | 17,388.10 | 48,905 |
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.