Kyeryong Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20,600.00 | 21,850.00 | 20,600.00 | 21,600.00 | 21,600.00 | 47,625 |
| 2026-10-15 | 20,700.00 | 21,200.00 | 20,350.00 | 20,800.00 | 20,800.00 | 71,259 |
| 2026-10-14 | 21,800.00 | 21,950.00 | 21,100.00 | 21,350.00 | 21,350.00 | 78,132 |
| 2026-10-13 | 20,050.00 | 21,350.00 | 20,050.00 | 21,150.00 | 21,150.00 | 106,712 |
| 2026-10-12 | 21,300.00 | 21,400.00 | 20,400.00 | 20,500.00 | 20,500.00 | 45,935 |
| 2026-10-08 | 21,400.00 | 21,500.00 | 20,950.00 | 21,200.00 | 21,200.00 | 30,430 |
| 2026-10-07 | 21,500.00 | 21,650.00 | 21,150.00 | 21,300.00 | 21,300.00 | 19,057 |
| 2026-10-06 | 21,500.00 | 22,100.00 | 21,450.00 | 21,500.00 | 21,500.00 | 16,915 |
| 2026-10-02 | 21,400.00 | 21,550.00 | 21,200.00 | 21,550.00 | 21,550.00 | 36,838 |
| 2026-10-01 | 21,700.00 | 21,950.00 | 21,350.00 | 21,450.00 | 21,450.00 | 43,355 |
| 2026-09-30 | 21,950.00 | 22,400.00 | 21,700.00 | 21,800.00 | 21,800.00 | 28,632 |
| 2026-09-29 | 22,300.00 | 22,550.00 | 21,650.00 | 21,850.00 | 21,850.00 | 54,923 |
| 2026-09-28 | 22,400.00 | 22,800.00 | 22,000.00 | 22,650.00 | 22,650.00 | 23,613 |
| 2026-09-23 | 22,900.00 | 22,900.00 | 22,250.00 | 22,450.00 | 22,450.00 | 37,523 |
| 2026-09-22 | 23,150.00 | 23,300.00 | 22,500.00 | 22,900.00 | 22,900.00 | 43,955 |
| 2026-09-21 | 23,550.00 | 23,550.00 | 22,900.00 | 23,050.00 | 23,050.00 | 46,635 |
| 2026-09-18 | 23,050.00 | 24,200.00 | 23,050.00 | 23,500.00 | 23,500.00 | 146,665 |
| 2026-09-17 | 22,850.00 | 23,150.00 | 22,550.00 | 22,950.00 | 22,950.00 | 41,734 |
| 2026-09-16 | 22,750.00 | 23,300.00 | 22,600.00 | 22,750.00 | 22,750.00 | 36,372 |
| 2026-09-15 | 22,900.00 | 23,100.00 | 22,400.00 | 22,750.00 | 22,750.00 | 46,589 |
| 2026-09-14 | 23,050.00 | 23,100.00 | 22,050.00 | 22,800.00 | 22,800.00 | 61,266 |
| 2026-09-11 | 22,300.00 | 23,250.00 | 22,050.00 | 22,950.00 | 22,950.00 | 61,718 |
| 2026-09-10 | 22,150.00 | 22,550.00 | 21,700.00 | 22,550.00 | 22,550.00 | 36,056 |
| 2026-09-09 | 22,300.00 | 22,650.00 | 22,000.00 | 22,250.00 | 22,250.00 | 57,242 |
| 2026-09-08 | 21,950.00 | 22,950.00 | 21,850.00 | 22,250.00 | 22,250.00 | 99,775 |
| 2026-09-07 | 22,100.00 | 22,300.00 | 21,600.00 | 22,000.00 | 22,000.00 | 47,419 |
| 2026-09-04 | 21,950.00 | 22,450.00 | 21,700.00 | 22,000.00 | 22,000.00 | 77,969 |
| 2026-09-03 | 21,250.00 | 23,200.00 | 20,850.00 | 21,700.00 | 21,700.00 | 352,289 |
| 2026-09-02 | 20,650.00 | 21,250.00 | 20,650.00 | 21,250.00 | 21,250.00 | 40,607 |
| 2026-09-01 | 21,550.00 | 21,600.00 | 20,500.00 | 21,300.00 | 21,300.00 | 67,618 |
| 2026-08-31 | 22,000.00 | 22,100.00 | 21,300.00 | 21,550.00 | 21,550.00 | 41,076 |
| 2026-08-28 | 22,200.00 | 22,400.00 | 21,600.00 | 22,300.00 | 22,300.00 | 70,766 |
| 2026-08-27 | 22,650.00 | 23,000.00 | 22,050.00 | 22,250.00 | 22,250.00 | 48,752 |
| 2026-08-26 | 22,450.00 | 22,800.00 | 22,250.00 | 22,650.00 | 22,650.00 | 48,948 |
| 2026-08-25 | 22,250.00 | 22,450.00 | 21,550.00 | 22,350.00 | 22,350.00 | 43,104 |
| 2026-08-24 | 22,200.00 | 22,600.00 | 21,650.00 | 22,100.00 | 22,100.00 | 64,732 |
| 2026-08-21 | 22,950.00 | 22,950.00 | 21,850.00 | 22,200.00 | 22,200.00 | 83,991 |
| 2026-08-20 | 23,150.00 | 23,500.00 | 22,850.00 | 23,000.00 | 23,000.00 | 72,825 |
| 2026-08-19 | 22,500.00 | 23,650.00 | 22,000.00 | 23,100.00 | 23,100.00 | 136,606 |
| 2026-08-18 | 22,200.00 | 23,750.00 | 22,200.00 | 23,100.00 | 23,100.00 | 279,686 |
| 2026-08-14 | 21,000.00 | 21,600.00 | 20,500.00 | 21,600.00 | 21,600.00 | 78,106 |
| 2026-08-13 | 21,400.00 | 21,750.00 | 20,700.00 | 20,950.00 | 20,950.00 | 115,002 |
| 2026-08-12 | 21,200.00 | 21,550.00 | 20,800.00 | 21,350.00 | 21,350.00 | 111,642 |
| 2026-08-11 | 20,300.00 | 21,700.00 | 20,250.00 | 20,950.00 | 20,950.00 | 163,574 |
| 2026-08-10 | 20,000.00 | 20,300.00 | 19,850.00 | 20,300.00 | 20,300.00 | 38,962 |
| 2026-08-07 | 20,200.00 | 20,200.00 | 19,720.00 | 19,940.00 | 19,940.00 | 24,475 |
| 2026-08-06 | 19,730.00 | 20,300.00 | 19,600.00 | 20,150.00 | 20,150.00 | 43,049 |
| 2026-08-05 | 19,510.00 | 19,870.00 | 19,510.00 | 19,730.00 | 19,730.00 | 46,997 |
| 2026-08-04 | 18,260.00 | 19,280.00 | 18,260.00 | 19,270.00 | 19,270.00 | 49,329 |
| 2026-08-03 | 18,330.00 | 18,840.00 | 18,120.00 | 18,240.00 | 18,240.00 | 37,771 |
| 2026-07-31 | 18,000.00 | 18,500.00 | 17,710.00 | 18,350.00 | 18,350.00 | 73,435 |
| 2026-07-30 | 16,670.00 | 17,790.00 | 16,600.00 | 17,290.00 | 17,290.00 | 66,736 |
| 2026-07-29 | 17,830.00 | 18,370.00 | 16,300.00 | 16,900.00 | 16,900.00 | 172,306 |
| 2026-07-28 | 18,790.00 | 18,790.00 | 17,780.00 | 17,830.00 | 17,830.00 | 89,006 |
| 2026-07-27 | 18,880.00 | 19,390.00 | 18,800.00 | 19,150.00 | 19,150.00 | 41,563 |
| 2026-07-24 | 19,100.00 | 19,460.00 | 18,830.00 | 18,870.00 | 18,870.00 | 51,149 |
| 2026-07-23 | 18,940.00 | 19,680.00 | 18,920.00 | 19,490.00 | 19,490.00 | 85,993 |
| 2026-07-22 | 18,500.00 | 20,300.00 | 18,450.00 | 18,740.00 | 18,740.00 | 144,568 |
| 2026-07-21 | 17,730.00 | 18,340.00 | 17,530.00 | 18,250.00 | 18,250.00 | 65,029 |
| 2026-07-20 | 18,520.00 | 18,560.00 | 17,790.00 | 17,930.00 | 17,930.00 | 80,990 |
Page 1 of 21 · 1,222 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.