Kyeryong Const historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	20,000.00	21,950.00	19,760.00	19,990.00	19,516.46	254,955
2025-07-22	20,400.00	20,400.00	19,980.00	20,100.00	19,623.86	61,263
2025-07-21	20,350.00	20,600.00	20,200.00	20,400.00	19,916.75	31,928
2025-07-18	20,400.00	20,500.00	20,100.00	20,350.00	19,867.94	41,190
2025-07-17	20,400.00	20,750.00	20,050.00	20,250.00	19,770.30	56,079
2025-07-16	20,650.00	20,750.00	20,150.00	20,350.00	19,867.94	62,772
2025-07-15	20,450.00	20,950.00	20,350.00	20,750.00	20,258.46	80,745
2025-07-14	20,500.00	20,650.00	20,050.00	20,550.00	20,063.20	43,158
2025-07-11	20,850.00	21,050.00	20,400.00	20,500.00	20,014.38	59,923
2025-07-10	20,650.00	20,950.00	20,500.00	20,900.00	20,404.91	58,411
2025-07-09	20,300.00	21,050.00	20,100.00	20,850.00	20,356.09	126,081
2025-07-08	20,150.00	20,450.00	19,960.00	20,300.00	19,819.12	119,629
2025-07-07	20,500.00	20,550.00	19,990.00	20,400.00	19,916.75	128,903
2025-07-04	21,600.00	22,350.00	20,850.00	21,100.00	20,600.17	253,497
2025-07-03	20,500.00	21,350.00	20,450.00	21,300.00	20,795.43	101,136
2025-07-02	21,050.00	21,100.00	20,250.00	20,550.00	20,063.20	70,533
2025-07-01	20,500.00	21,350.00	20,500.00	20,950.00	20,453.72	106,311
2025-06-30	20,200.00	20,900.00	20,150.00	20,600.00	20,112.01	105,314
2025-06-27	20,950.00	21,050.00	20,250.00	20,300.00	19,819.12	198,443
2025-06-26	21,950.00	21,950.00	20,500.00	20,800.00	20,307.28	316,438
2025-06-25	22,400.00	25,300.00	21,800.00	21,900.00	21,381.22	2,344,636
2025-06-24	21,850.00	22,500.00	21,750.00	22,250.00	21,722.93	335,878
2025-06-23	21,750.00	21,850.00	21,100.00	21,500.00	20,990.69	272,650
2025-06-20	21,250.00	23,250.00	21,050.00	22,100.00	21,576.48	1,053,065
2025-06-19	20,950.00	21,300.00	20,550.00	21,100.00	20,600.17	167,566
2025-06-18	21,250.00	21,450.00	20,800.00	20,850.00	20,356.09	145,861
2025-06-17	21,900.00	21,900.00	20,800.00	21,250.00	20,746.62	233,100
2025-06-16	20,750.00	21,950.00	20,500.00	21,850.00	21,332.40	329,126
2025-06-13	22,100.00	22,300.00	20,550.00	20,950.00	20,453.72	457,970
2025-06-12	21,350.00	22,700.00	21,350.00	21,900.00	21,381.22	721,237
2025-06-11	21,400.00	22,050.00	20,800.00	21,350.00	20,844.25	423,014
2025-06-10	22,150.00	22,200.00	21,100.00	21,250.00	20,746.62	462,283
2025-06-09	21,800.00	22,450.00	21,500.00	22,150.00	21,625.30	774,325
2025-06-05	20,150.00	24,850.00	19,650.00	21,900.00	21,381.22	5,285,605
2025-06-04	21,250.00	21,550.00	19,330.00	19,970.00	19,496.94	700,925
2025-06-02	21,050.00	21,250.00	19,870.00	20,700.00	20,209.64	412,386
2025-05-30	21,000.00	21,350.00	20,600.00	21,050.00	20,551.35	341,847
2025-05-29	20,100.00	21,400.00	19,800.00	21,000.00	20,502.54	713,777
2025-05-28	20,000.00	20,700.00	19,390.00	20,050.00	19,575.04	591,001
2025-05-27	20,300.00	21,250.00	19,860.00	20,650.00	20,160.83	601,087
2025-05-26	19,330.00	20,750.00	18,860.00	20,200.00	19,721.49	678,739
2025-05-23	19,060.00	19,800.00	18,940.00	19,330.00	18,872.10	399,348
2025-05-22	19,540.00	19,720.00	18,860.00	19,040.00	18,588.97	297,744
2025-05-21	19,620.00	20,250.00	19,190.00	19,550.00	19,086.89	442,533
2025-05-20	19,620.00	20,100.00	19,070.00	19,620.00	19,155.23	593,877
2025-05-19	20,750.00	20,850.00	19,640.00	19,760.00	19,291.91	436,848
2025-05-16	21,000.00	22,050.00	20,600.00	20,900.00	20,404.91	881,218
2025-05-15	22,300.00	22,950.00	20,450.00	20,700.00	20,209.64	836,589
2025-05-14	24,550.00	25,000.00	22,400.00	22,550.00	22,015.82	1,043,663
2025-05-13	25,900.00	26,900.00	24,750.00	24,950.00	24,358.97	1,090,654
2025-05-12	25,950.00	28,650.00	25,350.00	26,250.00	25,628.17	2,900,113
2025-05-09	27,200.00	27,300.00	24,800.00	25,950.00	25,335.28	1,147,440
2025-05-08	27,200.00	27,450.00	25,850.00	26,800.00	26,165.14	1,501,789
2025-05-07	25,200.00	29,100.00	24,250.00	27,150.00	26,506.85	4,468,617
2025-05-02	23,600.00	26,800.00	22,550.00	25,050.00	24,456.60	2,439,954
2025-04-30	24,000.00	26,300.00	22,300.00	25,550.00	24,944.75	3,909,483
2025-04-29	23,000.00	26,950.00	22,000.00	23,900.00	23,333.84	3,510,434
2025-04-28	22,900.00	24,400.00	21,950.00	22,650.00	22,113.45	801,599
2025-04-25	24,150.00	24,200.00	22,500.00	22,850.00	22,308.71	734,176
2025-04-24	24,300.00	26,600.00	22,300.00	24,400.00	23,822.00	2,809,593

← NewerPage 6 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.