Kyeryong Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 17,570.00 | 17,750.00 | 17,520.00 | 17,680.00 | 17,261.18 | 54,723 |
| 2025-10-22 | 18,810.00 | 18,810.00 | 17,000.00 | 17,450.00 | 17,036.63 | 302,424 |
| 2025-10-21 | 19,430.00 | 19,660.00 | 19,260.00 | 19,300.00 | 18,842.81 | 46,206 |
| 2025-10-20 | 19,730.00 | 19,880.00 | 18,200.00 | 19,500.00 | 19,038.07 | 50,893 |
| 2025-10-17 | 19,900.00 | 19,920.00 | 19,630.00 | 19,640.00 | 19,174.75 | 41,191 |
| 2025-10-16 | 19,600.00 | 20,200.00 | 19,600.00 | 19,950.00 | 19,477.41 | 48,946 |
| 2025-10-15 | 19,200.00 | 19,720.00 | 19,200.00 | 19,510.00 | 19,047.83 | 57,727 |
| 2025-10-14 | 19,290.00 | 19,560.00 | 19,070.00 | 19,160.00 | 18,706.13 | 67,366 |
| 2025-10-13 | 18,950.00 | 19,420.00 | 18,950.00 | 19,290.00 | 18,833.05 | 42,422 |
| 2025-10-10 | 19,400.00 | 19,590.00 | 19,150.00 | 19,250.00 | 18,793.99 | 59,027 |
| 2025-10-02 | 19,290.00 | 19,720.00 | 19,290.00 | 19,420.00 | 18,959.97 | 46,749 |
| 2025-10-01 | 19,500.00 | 19,500.00 | 19,280.00 | 19,360.00 | 18,901.39 | 29,300 |
| 2025-09-30 | 19,880.00 | 19,900.00 | 19,480.00 | 19,500.00 | 19,038.07 | 33,482 |
| 2025-09-29 | 19,800.00 | 19,990.00 | 19,750.00 | 19,940.00 | 19,467.65 | 38,965 |
| 2025-09-26 | 19,790.00 | 19,850.00 | 19,510.00 | 19,610.00 | 19,145.47 | 39,978 |
| 2025-09-25 | 19,780.00 | 19,910.00 | 19,670.00 | 19,830.00 | 19,360.25 | 26,684 |
| 2025-09-24 | 20,150.00 | 20,150.00 | 19,330.00 | 19,780.00 | 19,311.44 | 73,843 |
| 2025-09-23 | 20,050.00 | 20,150.00 | 19,960.00 | 20,050.00 | 19,575.04 | 34,602 |
| 2025-09-22 | 20,300.00 | 20,350.00 | 20,050.00 | 20,100.00 | 19,623.86 | 48,636 |
| 2025-09-19 | 20,700.00 | 20,750.00 | 20,200.00 | 20,250.00 | 19,770.30 | 53,063 |
| 2025-09-18 | 20,750.00 | 21,100.00 | 20,600.00 | 20,750.00 | 20,258.46 | 96,179 |
| 2025-09-17 | 20,550.00 | 20,650.00 | 20,250.00 | 20,600.00 | 20,112.01 | 57,019 |
| 2025-09-16 | 20,350.00 | 21,200.00 | 20,050.00 | 20,400.00 | 19,916.75 | 153,945 |
| 2025-09-15 | 20,350.00 | 20,500.00 | 20,050.00 | 20,150.00 | 19,672.67 | 32,528 |
| 2025-09-12 | 20,500.00 | 20,550.00 | 20,150.00 | 20,400.00 | 19,916.75 | 31,426 |
| 2025-09-11 | 20,900.00 | 21,000.00 | 20,250.00 | 20,500.00 | 20,014.38 | 63,386 |
| 2025-09-10 | 20,750.00 | 21,050.00 | 20,700.00 | 20,900.00 | 20,404.91 | 62,865 |
| 2025-09-09 | 20,700.00 | 21,050.00 | 20,550.00 | 20,750.00 | 20,258.46 | 62,622 |
| 2025-09-08 | 20,950.00 | 21,300.00 | 20,600.00 | 20,750.00 | 20,258.46 | 65,220 |
| 2025-09-05 | 20,550.00 | 20,800.00 | 20,400.00 | 20,700.00 | 20,209.64 | 43,034 |
| 2025-09-04 | 19,930.00 | 20,750.00 | 19,930.00 | 20,750.00 | 20,258.46 | 54,560 |
| 2025-09-03 | 19,920.00 | 20,050.00 | 19,830.00 | 19,990.00 | 19,516.46 | 20,712 |
| 2025-09-02 | 19,800.00 | 20,350.00 | 19,800.00 | 20,000.00 | 19,526.23 | 71,021 |
| 2025-09-01 | 19,750.00 | 19,900.00 | 19,510.00 | 19,550.00 | 19,086.89 | 46,784 |
| 2025-08-29 | 20,200.00 | 20,250.00 | 19,800.00 | 19,840.00 | 19,370.02 | 53,046 |
| 2025-08-28 | 20,050.00 | 20,550.00 | 19,840.00 | 20,150.00 | 19,672.67 | 69,058 |
| 2025-08-27 | 20,350.00 | 20,350.00 | 19,980.00 | 20,050.00 | 19,575.04 | 32,202 |
| 2025-08-26 | 20,150.00 | 20,500.00 | 20,050.00 | 20,200.00 | 19,721.49 | 41,519 |
| 2025-08-25 | 20,450.00 | 20,750.00 | 20,150.00 | 20,350.00 | 19,867.94 | 35,921 |
| 2025-08-22 | 20,600.00 | 20,900.00 | 20,300.00 | 20,350.00 | 19,867.94 | 60,453 |
| 2025-08-21 | 20,100.00 | 21,550.00 | 20,000.00 | 20,700.00 | 20,209.64 | 209,458 |
| 2025-08-20 | 19,820.00 | 20,100.00 | 19,400.00 | 20,100.00 | 19,623.86 | 69,315 |
| 2025-08-19 | 20,100.00 | 20,450.00 | 19,000.00 | 20,200.00 | 19,721.49 | 56,863 |
| 2025-08-18 | 20,300.00 | 20,850.00 | 20,100.00 | 20,250.00 | 19,770.30 | 78,222 |
| 2025-08-14 | 20,250.00 | 20,850.00 | 20,050.00 | 20,650.00 | 20,160.83 | 92,952 |
| 2025-08-13 | 20,650.00 | 20,750.00 | 20,150.00 | 20,200.00 | 19,721.49 | 80,991 |
| 2025-08-12 | 20,600.00 | 21,200.00 | 20,450.00 | 20,750.00 | 20,258.46 | 130,687 |
| 2025-08-11 | 20,200.00 | 20,750.00 | 20,150.00 | 20,450.00 | 19,965.57 | 97,280 |
| 2025-08-08 | 19,950.00 | 20,300.00 | 19,950.00 | 20,100.00 | 19,623.86 | 34,074 |
| 2025-08-07 | 19,990.00 | 20,250.00 | 19,870.00 | 20,050.00 | 19,575.04 | 46,073 |
| 2025-08-06 | 20,500.00 | 20,550.00 | 19,820.00 | 20,150.00 | 19,672.67 | 129,868 |
| 2025-08-05 | 19,390.00 | 20,250.00 | 19,390.00 | 19,750.00 | 19,282.15 | 68,093 |
| 2025-08-04 | 18,960.00 | 19,530.00 | 18,800.00 | 19,400.00 | 18,940.44 | 36,841 |
| 2025-08-01 | 19,780.00 | 19,850.00 | 19,010.00 | 19,070.00 | 18,618.26 | 119,687 |
| 2025-07-31 | 19,590.00 | 19,910.00 | 19,280.00 | 19,740.00 | 19,272.39 | 59,039 |
| 2025-07-30 | 19,250.00 | 19,610.00 | 18,500.00 | 19,520.00 | 19,057.60 | 44,222 |
| 2025-07-29 | 18,970.00 | 19,470.00 | 18,770.00 | 19,380.00 | 18,920.91 | 72,472 |
| 2025-07-28 | 19,500.00 | 19,600.00 | 18,950.00 | 19,080.00 | 18,628.02 | 88,071 |
| 2025-07-25 | 19,970.00 | 20,000.00 | 19,610.00 | 19,610.00 | 19,145.47 | 43,484 |
| 2025-07-24 | 20,150.00 | 20,500.00 | 19,840.00 | 19,970.00 | 19,496.94 | 73,411 |
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.