Korea Eng Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,330.00 | 5,350.00 | 5,020.00 | 5,290.00 | 5,034.37 | 87,435 |
| 2024-07-24 | 5,380.00 | 5,410.00 | 5,320.00 | 5,340.00 | 5,081.95 | 22,320 |
| 2024-07-23 | 5,370.00 | 5,480.00 | 5,350.00 | 5,380.00 | 5,120.02 | 36,297 |
| 2024-07-22 | 5,320.00 | 5,450.00 | 5,320.00 | 5,400.00 | 5,139.05 | 60,780 |
| 2024-07-19 | 5,350.00 | 5,380.00 | 5,320.00 | 5,330.00 | 5,072.44 | 14,980 |
| 2024-07-18 | 5,410.00 | 5,410.00 | 5,350.00 | 5,350.00 | 5,091.47 | 17,559 |
| 2024-07-17 | 5,400.00 | 5,460.00 | 5,400.00 | 5,400.00 | 5,139.05 | 22,700 |
| 2024-07-16 | 5,420.00 | 5,570.00 | 5,390.00 | 5,400.00 | 5,139.05 | 96,292 |
| 2024-07-15 | 5,380.00 | 5,480.00 | 5,360.00 | 5,450.00 | 5,186.64 | 46,849 |
| 2024-07-12 | 5,350.00 | 5,400.00 | 5,340.00 | 5,390.00 | 5,129.54 | 17,679 |
| 2024-07-11 | 5,390.00 | 5,420.00 | 5,330.00 | 5,350.00 | 5,091.47 | 17,206 |
| 2024-07-10 | 5,340.00 | 5,500.00 | 5,310.00 | 5,350.00 | 5,091.47 | 50,376 |
| 2024-07-09 | 5,390.00 | 5,390.00 | 5,340.00 | 5,370.00 | 5,110.50 | 18,617 |
| 2024-07-08 | 5,350.00 | 5,380.00 | 5,330.00 | 5,370.00 | 5,110.50 | 14,623 |
| 2024-07-05 | 5,280.00 | 5,360.00 | 5,260.00 | 5,350.00 | 5,091.47 | 42,100 |
| 2024-07-04 | 5,320.00 | 5,590.00 | 5,280.00 | 5,280.00 | 5,024.85 | 85,202 |
| 2024-07-03 | 5,320.00 | 5,350.00 | 5,250.00 | 5,270.00 | 5,015.34 | 45,960 |
| 2024-07-02 | 5,380.00 | 5,400.00 | 5,320.00 | 5,320.00 | 5,062.92 | 30,372 |
| 2024-07-01 | 5,410.00 | 5,430.00 | 5,350.00 | 5,380.00 | 5,120.02 | 47,072 |
| 2024-06-28 | 5,440.00 | 5,440.00 | 5,380.00 | 5,410.00 | 5,148.57 | 36,152 |
| 2024-06-27 | 5,410.00 | 5,470.00 | 5,400.00 | 5,410.00 | 5,148.57 | 36,476 |
| 2024-06-26 | 5,440.00 | 5,500.00 | 5,410.00 | 5,430.00 | 5,167.60 | 38,767 |
| 2024-06-25 | 5,440.00 | 5,560.00 | 5,410.00 | 5,470.00 | 5,205.67 | 70,994 |
| 2024-06-24 | 5,450.00 | 5,550.00 | 5,400.00 | 5,440.00 | 5,177.12 | 102,013 |
| 2024-06-21 | 5,610.00 | 5,950.00 | 5,440.00 | 5,480.00 | 5,215.19 | 1,002,053 |
| 2024-06-20 | 5,410.00 | 5,590.00 | 5,390.00 | 5,520.00 | 5,253.26 | 69,630 |
| 2024-06-19 | 5,450.00 | 5,570.00 | 5,410.00 | 5,420.00 | 5,158.09 | 65,640 |
| 2024-06-18 | 5,420.00 | 5,450.00 | 5,390.00 | 5,450.00 | 5,186.64 | 43,771 |
| 2024-06-17 | 5,450.00 | 5,460.00 | 5,400.00 | 5,440.00 | 5,177.12 | 37,320 |
| 2024-06-14 | 5,510.00 | 5,540.00 | 5,440.00 | 5,450.00 | 5,186.64 | 51,752 |
| 2024-06-13 | 5,470.00 | 5,610.00 | 5,440.00 | 5,510.00 | 5,243.74 | 185,381 |
| 2024-06-12 | 5,430.00 | 6,100.00 | 5,380.00 | 5,430.00 | 5,167.60 | 1,515,595 |
| 2024-06-11 | 5,400.00 | 5,400.00 | 5,330.00 | 5,340.00 | 5,081.95 | 18,920 |
| 2024-06-10 | 5,410.00 | 5,430.00 | 5,350.00 | 5,400.00 | 5,139.05 | 22,666 |
| 2024-06-07 | 5,450.00 | 5,460.00 | 5,350.00 | 5,430.00 | 5,167.60 | 17,651 |
| 2024-06-05 | 5,380.00 | 5,490.00 | 5,340.00 | 5,430.00 | 5,167.60 | 36,531 |
| 2024-06-04 | 5,390.00 | 5,440.00 | 5,320.00 | 5,380.00 | 5,120.02 | 40,950 |
| 2024-06-03 | 5,370.00 | 5,430.00 | 5,340.00 | 5,390.00 | 5,129.54 | 33,755 |
| 2024-05-31 | 5,360.00 | 5,490.00 | 5,350.00 | 5,370.00 | 5,110.50 | 22,875 |
| 2024-05-30 | 5,450.00 | 5,460.00 | 5,330.00 | 5,380.00 | 5,120.02 | 33,948 |
| 2024-05-29 | 5,480.00 | 5,510.00 | 5,410.00 | 5,480.00 | 5,215.19 | 51,213 |
| 2024-05-28 | 5,380.00 | 5,990.00 | 5,330.00 | 5,510.00 | 5,243.74 | 771,354 |
| 2024-05-27 | 5,330.00 | 5,430.00 | 5,310.00 | 5,330.00 | 5,072.44 | 28,866 |
| 2024-05-24 | 5,370.00 | 5,380.00 | 5,300.00 | 5,380.00 | 5,120.02 | 14,748 |
| 2024-05-23 | 5,410.00 | 5,410.00 | 5,340.00 | 5,370.00 | 5,110.50 | 16,526 |
| 2024-05-22 | 5,380.00 | 5,430.00 | 5,380.00 | 5,390.00 | 5,129.54 | 16,142 |
| 2024-05-21 | 5,370.00 | 5,440.00 | 5,330.00 | 5,390.00 | 5,129.54 | 30,578 |
| 2024-05-20 | 5,440.00 | 5,470.00 | 5,330.00 | 5,370.00 | 5,110.50 | 38,826 |
| 2024-05-17 | 5,480.00 | 5,480.00 | 5,380.00 | 5,470.00 | 5,205.67 | 30,847 |
| 2024-05-16 | 5,490.00 | 5,540.00 | 5,440.00 | 5,480.00 | 5,215.19 | 20,937 |
| 2024-05-14 | 5,520.00 | 5,520.00 | 5,420.00 | 5,470.00 | 5,205.67 | 18,768 |
| 2024-05-13 | 5,540.00 | 5,540.00 | 5,450.00 | 5,470.00 | 5,205.67 | 11,680 |
| 2024-05-10 | 5,490.00 | 5,540.00 | 5,460.00 | 5,540.00 | 5,272.29 | 11,131 |
| 2024-05-09 | 5,550.00 | 5,550.00 | 5,470.00 | 5,510.00 | 5,243.74 | 9,612 |
| 2024-05-08 | 5,550.00 | 5,560.00 | 5,500.00 | 5,530.00 | 5,262.77 | 6,480 |
| 2024-05-07 | 5,480.00 | 5,520.00 | 5,470.00 | 5,520.00 | 5,253.26 | 8,848 |
| 2024-05-03 | 5,580.00 | 5,580.00 | 5,460.00 | 5,480.00 | 5,215.19 | 14,358 |
| 2024-05-02 | 5,610.00 | 5,610.00 | 5,500.00 | 5,500.00 | 5,234.22 | 34,761 |
| 2024-04-30 | 5,420.00 | 5,610.00 | 5,420.00 | 5,610.00 | 5,338.91 | 41,261 |
| 2024-04-29 | 5,340.00 | 5,450.00 | 5,300.00 | 5,410.00 | 5,148.57 | 17,401 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.