Kyeryong Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 12,370.00 | 12,500.00 | 12,320.00 | 12,480.00 | 12,184.37 | 13,182 |
| 2025-01-20 | 12,490.00 | 12,490.00 | 12,350.00 | 12,470.00 | 12,174.60 | 8,679 |
| 2025-01-17 | 12,320.00 | 12,400.00 | 12,280.00 | 12,400.00 | 12,106.26 | 11,806 |
| 2025-01-16 | 12,310.00 | 12,490.00 | 12,310.00 | 12,400.00 | 12,106.26 | 9,169 |
| 2025-01-15 | 12,500.00 | 12,550.00 | 12,260.00 | 12,310.00 | 12,018.39 | 20,162 |
| 2025-01-14 | 12,600.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,203.89 | 9,064 |
| 2025-01-13 | 12,740.00 | 12,760.00 | 12,430.00 | 12,440.00 | 12,145.31 | 17,287 |
| 2025-01-10 | 12,630.00 | 12,850.00 | 12,540.00 | 12,740.00 | 12,438.21 | 24,799 |
| 2025-01-09 | 12,820.00 | 12,850.00 | 12,480.00 | 12,630.00 | 12,330.81 | 64,065 |
| 2025-01-08 | 12,880.00 | 12,880.00 | 12,740.00 | 12,820.00 | 12,516.31 | 5,562 |
| 2025-01-07 | 12,830.00 | 13,010.00 | 12,800.00 | 12,870.00 | 12,565.13 | 18,153 |
| 2025-01-06 | 12,840.00 | 12,960.00 | 12,710.00 | 12,930.00 | 12,623.71 | 10,823 |
| 2025-01-03 | 12,850.00 | 12,890.00 | 12,750.00 | 12,780.00 | 12,477.26 | 14,837 |
| 2025-01-02 | 12,890.00 | 12,910.00 | 12,680.00 | 12,890.00 | 12,584.65 | 14,200 |
| 2024-12-30 | 12,800.00 | 12,940.00 | 12,680.00 | 12,890.00 | 12,584.65 | 13,575 |
| 2024-12-27 | 12,810.00 | 13,400.00 | 12,610.00 | 12,900.00 | 12,594.42 | 39,374 |
| 2024-12-26 | 13,250.00 | 13,300.00 | 13,080.00 | 13,080.00 | 12,379.63 | 15,527 |
| 2024-12-24 | 13,340.00 | 13,340.00 | 13,100.00 | 13,240.00 | 12,531.06 | 12,722 |
| 2024-12-23 | 12,920.00 | 13,420.00 | 12,920.00 | 13,340.00 | 12,625.71 | 34,653 |
| 2024-12-20 | 13,190.00 | 13,290.00 | 12,830.00 | 12,980.00 | 12,284.98 | 28,059 |
| 2024-12-19 | 13,200.00 | 13,250.00 | 13,080.00 | 13,190.00 | 12,483.74 | 9,010 |
| 2024-12-18 | 13,080.00 | 13,400.00 | 13,070.00 | 13,360.00 | 12,644.64 | 15,992 |
| 2024-12-17 | 13,320.00 | 13,420.00 | 13,060.00 | 13,090.00 | 12,389.09 | 27,957 |
| 2024-12-16 | 13,000.00 | 13,540.00 | 13,000.00 | 13,360.00 | 12,644.64 | 39,795 |
| 2024-12-13 | 12,920.00 | 13,180.00 | 12,920.00 | 13,100.00 | 12,398.56 | 16,940 |
| 2024-12-12 | 12,730.00 | 12,970.00 | 12,710.00 | 12,970.00 | 12,275.52 | 24,316 |
| 2024-12-11 | 12,330.00 | 12,770.00 | 12,210.00 | 12,770.00 | 12,086.23 | 65,153 |
| 2024-12-10 | 12,000.00 | 12,470.00 | 12,000.00 | 12,330.00 | 11,669.79 | 21,591 |
| 2024-12-09 | 12,410.00 | 12,500.00 | 11,880.00 | 12,000.00 | 11,357.46 | 44,760 |
| 2024-12-06 | 12,550.00 | 12,630.00 | 12,250.00 | 12,560.00 | 11,887.47 | 29,334 |
| 2024-12-05 | 12,850.00 | 12,850.00 | 12,550.00 | 12,550.00 | 11,878.01 | 29,895 |
| 2024-12-04 | 12,710.00 | 13,000.00 | 12,660.00 | 12,710.00 | 12,029.44 | 22,323 |
| 2024-12-03 | 12,980.00 | 13,140.00 | 12,920.00 | 13,000.00 | 12,303.91 | 14,516 |
| 2024-12-02 | 13,160.00 | 13,160.00 | 12,880.00 | 12,980.00 | 12,284.98 | 9,389 |
| 2024-11-29 | 13,340.00 | 13,340.00 | 12,970.00 | 13,080.00 | 12,379.63 | 40,819 |
| 2024-11-28 | 13,350.00 | 13,350.00 | 13,240.00 | 13,340.00 | 12,625.71 | 11,157 |
| 2024-11-27 | 13,230.00 | 13,370.00 | 13,190.00 | 13,300.00 | 12,587.85 | 20,663 |
| 2024-11-26 | 13,020.00 | 13,290.00 | 13,020.00 | 13,290.00 | 12,578.38 | 21,416 |
| 2024-11-25 | 12,970.00 | 13,200.00 | 12,900.00 | 13,150.00 | 12,445.88 | 19,567 |
| 2024-11-22 | 12,980.00 | 13,140.00 | 12,880.00 | 12,970.00 | 12,275.52 | 14,810 |
| 2024-11-21 | 13,000.00 | 13,000.00 | 12,830.00 | 12,960.00 | 12,266.05 | 14,378 |
| 2024-11-20 | 13,000.00 | 13,020.00 | 12,860.00 | 12,920.00 | 12,228.20 | 14,879 |
| 2024-11-19 | 12,950.00 | 12,980.00 | 12,720.00 | 12,920.00 | 12,228.20 | 8,123 |
| 2024-11-18 | 12,770.00 | 12,990.00 | 12,740.00 | 12,880.00 | 12,190.34 | 18,377 |
| 2024-11-15 | 12,520.00 | 12,990.00 | 12,510.00 | 12,770.00 | 12,086.23 | 54,731 |
| 2024-11-14 | 12,560.00 | 12,800.00 | 12,550.00 | 12,590.00 | 11,915.86 | 21,300 |
| 2024-11-13 | 12,810.00 | 12,970.00 | 12,510.00 | 12,570.00 | 11,896.94 | 54,943 |
| 2024-11-12 | 13,030.00 | 13,700.00 | 12,790.00 | 12,830.00 | 12,143.01 | 73,498 |
| 2024-11-11 | 13,400.00 | 13,420.00 | 12,960.00 | 13,010.00 | 12,313.38 | 40,757 |
| 2024-11-08 | 13,450.00 | 13,450.00 | 13,220.00 | 13,290.00 | 12,578.38 | 12,481 |
| 2024-11-07 | 13,360.00 | 13,430.00 | 13,160.00 | 13,300.00 | 12,587.85 | 16,616 |
| 2024-11-06 | 13,400.00 | 13,400.00 | 13,210.00 | 13,340.00 | 12,625.71 | 15,690 |
| 2024-11-05 | 13,200.00 | 13,330.00 | 13,040.00 | 13,330.00 | 12,616.24 | 27,440 |
| 2024-11-04 | 13,260.00 | 13,270.00 | 13,070.00 | 13,240.00 | 12,531.06 | 20,436 |
| 2024-11-01 | 13,280.00 | 13,450.00 | 12,610.00 | 13,270.00 | 12,559.45 | 60,287 |
| 2024-10-31 | 13,230.00 | 13,360.00 | 13,180.00 | 13,270.00 | 12,559.45 | 11,733 |
| 2024-10-30 | 13,240.00 | 13,470.00 | 13,210.00 | 13,270.00 | 12,559.45 | 19,374 |
| 2024-10-29 | 13,240.00 | 13,430.00 | 13,240.00 | 13,370.00 | 12,654.10 | 13,446 |
| 2024-10-28 | 13,330.00 | 13,390.00 | 13,210.00 | 13,360.00 | 12,644.64 | 13,250 |
| 2024-10-25 | 13,460.00 | 13,470.00 | 13,200.00 | 13,330.00 | 12,616.24 | 32,179 |
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.