Kyeryong Const historical data

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

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

← NewerPage 4 of 21 · 1,225 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.