Kyeryong Const historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	31,300.00	31,750.00	23,950.00	24,250.00	23,675.55	3,692,197
2025-04-21	27,950.00	31,300.00	27,700.00	31,300.00	30,558.54	991,111
2025-04-18	19,370.00	24,100.00	19,200.00	24,100.00	23,529.10	1,474,571
2025-04-17	21,600.00	23,000.00	17,300.00	18,550.00	18,110.58	3,748,056
2025-04-16	21,350.00	22,200.00	21,050.00	21,650.00	21,137.14	443,664
2025-04-15	21,200.00	22,700.00	20,750.00	21,950.00	21,430.03	862,273
2025-04-14	21,600.00	22,100.00	20,650.00	21,650.00	21,137.14	743,387
2025-04-11	23,600.00	23,750.00	21,500.00	22,350.00	21,820.56	1,042,352
2025-04-10	23,000.00	26,450.00	22,050.00	23,950.00	23,382.66	4,722,160
2025-04-09	22,000.00	26,300.00	20,250.00	23,900.00	23,333.84	13,651,240
2025-04-08	16,800.00	20,500.00	16,700.00	20,500.00	20,014.38	3,139,617
2025-04-07	14,770.00	17,440.00	14,100.00	15,800.00	15,425.72	4,187,207
2025-04-04	13,150.00	14,120.00	13,080.00	14,000.00	13,668.36	163,083
2025-04-03	12,700.00	13,280.00	12,700.00	13,200.00	12,887.31	29,340
2025-04-02	13,000.00	13,000.00	12,810.00	12,870.00	12,565.13	14,803
2025-04-01	12,800.00	13,100.00	12,770.00	12,990.00	12,682.28	15,465
2025-03-31	13,120.00	13,120.00	12,750.00	12,800.00	12,496.79	12,234
2025-03-28	13,110.00	13,110.00	12,910.00	13,060.00	12,750.63	11,914
2025-03-27	13,200.00	13,230.00	13,090.00	13,150.00	12,838.49	5,986
2025-03-26	13,080.00	13,250.00	13,000.00	13,110.00	12,799.44	6,661
2025-03-25	13,280.00	13,310.00	13,040.00	13,060.00	12,750.63	12,528
2025-03-24	13,200.00	13,340.00	13,170.00	13,270.00	12,955.65	3,904
2025-03-21	13,300.00	13,390.00	13,150.00	13,320.00	13,004.47	15,710
2025-03-20	13,390.00	13,400.00	13,270.00	13,340.00	13,023.99	12,988
2025-03-19	13,300.00	13,410.00	13,230.00	13,320.00	13,004.47	11,596
2025-03-18	13,300.00	13,390.00	13,200.00	13,310.00	12,994.70	6,576
2025-03-17	13,450.00	13,550.00	13,220.00	13,220.00	12,906.84	24,739
2025-03-14	13,420.00	13,560.00	13,310.00	13,410.00	13,092.34	11,689
2025-03-13	13,460.00	13,610.00	13,300.00	13,400.00	13,082.57	20,259
2025-03-12	13,700.00	13,700.00	13,450.00	13,460.00	13,141.15	13,775
2025-03-11	13,500.00	13,700.00	13,400.00	13,530.00	13,209.49	19,647
2025-03-10	13,610.00	13,780.00	13,440.00	13,750.00	13,424.28	18,124
2025-03-07	13,640.00	14,150.00	13,560.00	13,710.00	13,385.23	63,270
2025-03-06	14,040.00	14,040.00	13,490.00	13,700.00	13,375.47	34,070
2025-03-05	13,060.00	13,470.00	13,020.00	13,470.00	13,150.91	16,591
2025-03-04	13,300.00	13,300.00	13,020.00	13,170.00	12,858.02	10,159
2025-02-28	13,470.00	13,490.00	13,070.00	13,300.00	12,984.94	16,042
2025-02-27	13,510.00	13,530.00	13,400.00	13,500.00	13,180.20	8,033
2025-02-26	13,390.00	13,520.00	13,260.00	13,490.00	13,170.44	13,695
2025-02-25	13,210.00	13,530.00	13,210.00	13,390.00	13,072.81	25,790
2025-02-24	13,110.00	13,350.00	13,010.00	13,350.00	13,033.76	16,706
2025-02-21	13,180.00	13,360.00	13,140.00	13,270.00	12,955.65	17,402
2025-02-20	13,250.00	13,290.00	13,070.00	13,150.00	12,838.49	18,123
2025-02-19	13,010.00	13,350.00	12,900.00	13,260.00	12,945.89	52,489
2025-02-18	12,600.00	12,990.00	12,590.00	12,900.00	12,594.42	28,361
2025-02-17	12,670.00	12,750.00	12,630.00	12,670.00	12,369.86	11,598
2025-02-14	12,730.00	12,780.00	12,590.00	12,780.00	12,477.26	18,962
2025-02-13	12,300.00	12,790.00	12,300.00	12,760.00	12,457.73	44,107
2025-02-12	12,440.00	12,490.00	12,250.00	12,300.00	12,008.63	14,582
2025-02-11	12,500.00	12,500.00	12,390.00	12,420.00	12,125.79	13,309
2025-02-10	12,560.00	12,560.00	12,370.00	12,440.00	12,145.31	20,861
2025-02-07	12,470.00	12,610.00	12,400.00	12,570.00	12,272.23	21,801
2025-02-06	12,380.00	12,590.00	12,340.00	12,570.00	12,272.23	27,059
2025-02-05	12,100.00	12,280.00	12,100.00	12,200.00	11,911.00	11,229
2025-02-04	12,070.00	12,200.00	12,060.00	12,150.00	11,862.18	10,628
2025-02-03	12,380.00	12,480.00	11,980.00	12,050.00	11,764.55	34,584
2025-01-31	12,530.00	12,530.00	12,300.00	12,380.00	12,086.73	10,823
2025-01-24	12,410.00	12,500.00	12,250.00	12,500.00	12,203.89	11,331
2025-01-23	12,590.00	12,590.00	12,300.00	12,330.00	12,037.92	12,688
2025-01-22	12,480.00	12,590.00	12,320.00	12,500.00	12,203.89	12,398

← NewerPage 7 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.