Kyeryong Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 13,490.00 | 13,490.00 | 13,350.00 | 13,400.00 | 12,682.49 | 8,405 |
| 2024-10-23 | 13,500.00 | 13,520.00 | 13,300.00 | 13,490.00 | 12,767.67 | 25,368 |
| 2024-10-22 | 13,880.00 | 13,880.00 | 13,450.00 | 13,500.00 | 12,777.14 | 39,143 |
| 2024-10-21 | 13,770.00 | 13,860.00 | 13,700.00 | 13,780.00 | 13,042.15 | 6,294 |
| 2024-10-18 | 13,910.00 | 13,910.00 | 13,750.00 | 13,770.00 | 13,032.68 | 14,719 |
| 2024-10-17 | 13,760.00 | 14,020.00 | 13,760.00 | 13,830.00 | 13,089.47 | 24,186 |
| 2024-10-16 | 13,730.00 | 13,780.00 | 13,710.00 | 13,760.00 | 13,023.22 | 6,553 |
| 2024-10-15 | 13,940.00 | 13,940.00 | 13,760.00 | 13,820.00 | 13,080.00 | 13,603 |
| 2024-10-14 | 13,970.00 | 13,980.00 | 13,720.00 | 13,890.00 | 13,146.26 | 83,900 |
| 2024-10-11 | 13,830.00 | 13,870.00 | 13,700.00 | 13,820.00 | 13,080.00 | 5,379 |
| 2024-10-10 | 13,960.00 | 13,960.00 | 13,570.00 | 13,690.00 | 12,956.97 | 47,291 |
| 2024-10-08 | 13,850.00 | 13,980.00 | 13,840.00 | 13,890.00 | 13,146.26 | 7,989 |
| 2024-10-07 | 13,800.00 | 14,090.00 | 13,780.00 | 13,920.00 | 13,174.65 | 46,919 |
| 2024-10-04 | 14,090.00 | 14,200.00 | 13,900.00 | 13,940.00 | 13,193.58 | 17,323 |
| 2024-10-02 | 14,150.00 | 14,370.00 | 13,950.00 | 14,090.00 | 13,335.55 | 15,386 |
| 2024-09-30 | 14,340.00 | 14,350.00 | 14,120.00 | 14,290.00 | 13,524.84 | 6,097 |
| 2024-09-27 | 14,320.00 | 14,420.00 | 14,270.00 | 14,320.00 | 13,553.23 | 8,274 |
| 2024-09-26 | 14,270.00 | 14,380.00 | 14,210.00 | 14,320.00 | 13,553.23 | 11,855 |
| 2024-09-25 | 14,370.00 | 14,470.00 | 14,180.00 | 14,270.00 | 13,505.91 | 14,899 |
| 2024-09-24 | 14,340.00 | 14,430.00 | 14,200.00 | 14,380.00 | 13,610.02 | 11,540 |
| 2024-09-23 | 14,470.00 | 14,500.00 | 14,150.00 | 14,340.00 | 13,572.16 | 15,704 |
| 2024-09-20 | 14,240.00 | 14,480.00 | 14,240.00 | 14,470.00 | 13,695.20 | 11,189 |
| 2024-09-19 | 14,300.00 | 14,300.00 | 14,080.00 | 14,200.00 | 13,439.66 | 15,981 |
| 2024-09-13 | 14,200.00 | 14,300.00 | 14,050.00 | 14,140.00 | 13,382.87 | 12,070 |
| 2024-09-12 | 13,800.00 | 13,980.00 | 13,800.00 | 13,980.00 | 13,231.44 | 9,581 |
| 2024-09-11 | 13,890.00 | 13,890.00 | 13,650.00 | 13,780.00 | 13,042.15 | 16,129 |
| 2024-09-10 | 13,800.00 | 13,900.00 | 13,640.00 | 13,670.00 | 12,938.04 | 43,787 |
| 2024-09-09 | 13,780.00 | 13,970.00 | 13,650.00 | 13,800.00 | 13,061.08 | 17,697 |
| 2024-09-06 | 13,870.00 | 13,950.00 | 13,610.00 | 13,850.00 | 13,108.40 | 26,319 |
| 2024-09-05 | 14,060.00 | 14,200.00 | 13,740.00 | 13,950.00 | 13,203.04 | 34,327 |
| 2024-09-04 | 14,300.00 | 14,300.00 | 13,930.00 | 14,000.00 | 13,250.37 | 64,595 |
| 2024-09-03 | 14,800.00 | 14,800.00 | 14,470.00 | 14,630.00 | 13,846.63 | 33,515 |
| 2024-09-02 | 14,640.00 | 14,760.00 | 14,500.00 | 14,640.00 | 13,856.10 | 23,537 |
| 2024-08-30 | 14,690.00 | 14,840.00 | 14,540.00 | 14,640.00 | 13,856.10 | 18,209 |
| 2024-08-29 | 14,700.00 | 14,850.00 | 14,540.00 | 14,610.00 | 13,827.70 | 24,724 |
| 2024-08-28 | 15,300.00 | 15,300.00 | 14,700.00 | 14,770.00 | 13,979.14 | 60,378 |
| 2024-08-27 | 15,340.00 | 15,520.00 | 15,160.00 | 15,270.00 | 14,452.36 | 34,107 |
| 2024-08-26 | 15,190.00 | 15,550.00 | 15,080.00 | 15,350.00 | 14,528.08 | 67,000 |
| 2024-08-23 | 15,060.00 | 15,300.00 | 15,030.00 | 15,080.00 | 14,272.54 | 21,173 |
| 2024-08-22 | 15,580.00 | 15,580.00 | 15,010.00 | 15,060.00 | 14,253.61 | 37,510 |
| 2024-08-21 | 15,140.00 | 15,580.00 | 14,980.00 | 15,470.00 | 14,641.65 | 89,247 |
| 2024-08-20 | 14,920.00 | 15,280.00 | 14,920.00 | 15,140.00 | 14,329.32 | 31,306 |
| 2024-08-19 | 14,940.00 | 15,040.00 | 14,800.00 | 14,900.00 | 14,102.18 | 15,165 |
| 2024-08-16 | 15,190.00 | 15,190.00 | 14,890.00 | 14,960.00 | 14,158.96 | 15,230 |
| 2024-08-14 | 15,170.00 | 15,320.00 | 14,850.00 | 15,000.00 | 14,196.82 | 26,205 |
| 2024-08-13 | 15,300.00 | 15,300.00 | 15,070.00 | 15,170.00 | 14,357.72 | 12,973 |
| 2024-08-12 | 15,090.00 | 15,370.00 | 14,840.00 | 15,300.00 | 14,480.76 | 25,451 |
| 2024-08-09 | 14,980.00 | 15,090.00 | 14,710.00 | 15,010.00 | 14,206.29 | 32,290 |
| 2024-08-08 | 14,050.00 | 14,840.00 | 14,050.00 | 14,690.00 | 13,903.42 | 48,574 |
| 2024-08-07 | 14,120.00 | 14,220.00 | 14,010.00 | 14,150.00 | 13,392.33 | 15,711 |
| 2024-08-06 | 13,900.00 | 14,150.00 | 13,740.00 | 14,120.00 | 13,363.94 | 24,533 |
| 2024-08-05 | 14,500.00 | 14,500.00 | 13,210.00 | 13,630.00 | 12,900.18 | 104,755 |
| 2024-08-02 | 15,000.00 | 15,000.00 | 14,570.00 | 14,650.00 | 13,865.56 | 40,742 |
| 2024-08-01 | 15,250.00 | 15,340.00 | 15,010.00 | 15,100.00 | 14,291.47 | 38,889 |
| 2024-07-31 | 15,150.00 | 15,460.00 | 15,100.00 | 15,250.00 | 14,433.43 | 55,155 |
| 2024-07-30 | 15,260.00 | 15,260.00 | 14,920.00 | 15,100.00 | 14,291.47 | 39,908 |
| 2024-07-29 | 15,100.00 | 15,410.00 | 14,910.00 | 15,260.00 | 14,442.90 | 41,845 |
| 2024-07-26 | 14,440.00 | 15,170.00 | 14,440.00 | 15,100.00 | 14,291.47 | 53,571 |
| 2024-07-25 | 14,660.00 | 14,660.00 | 14,410.00 | 14,440.00 | 13,666.81 | 32,767 |
| 2024-07-24 | 14,700.00 | 14,790.00 | 14,570.00 | 14,710.00 | 13,922.35 | 21,184 |
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.