Korea Eng Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,340.00 | 5,450.00 | 5,300.00 | 5,410.00 | 5,148.57 | 17,401 |
| 2024-04-26 | 5,340.00 | 5,380.00 | 5,260.00 | 5,340.00 | 5,081.95 | 18,186 |
| 2024-04-25 | 5,430.00 | 5,430.00 | 5,360.00 | 5,360.00 | 5,100.99 | 18,034 |
| 2024-04-24 | 5,460.00 | 5,480.00 | 5,390.00 | 5,450.00 | 5,186.64 | 6,584 |
| 2024-04-23 | 5,420.00 | 5,480.00 | 5,390.00 | 5,450.00 | 5,186.64 | 15,720 |
| 2024-04-22 | 5,300.00 | 5,440.00 | 5,280.00 | 5,420.00 | 5,158.09 | 17,910 |
| 2024-04-19 | 5,400.00 | 5,400.00 | 5,260.00 | 5,280.00 | 5,024.85 | 16,175 |
| 2024-04-18 | 5,290.00 | 5,420.00 | 5,250.00 | 5,390.00 | 5,129.54 | 16,857 |
| 2024-04-17 | 5,250.00 | 5,310.00 | 5,210.00 | 5,260.00 | 5,005.82 | 28,486 |
| 2024-04-16 | 5,380.00 | 5,400.00 | 5,240.00 | 5,270.00 | 5,015.34 | 52,092 |
| 2024-04-15 | 5,470.00 | 5,470.00 | 5,360.00 | 5,410.00 | 5,148.57 | 27,293 |
| 2024-04-12 | 5,420.00 | 5,470.00 | 5,400.00 | 5,470.00 | 5,205.67 | 26,032 |
| 2024-04-11 | 5,480.00 | 5,480.00 | 5,380.00 | 5,390.00 | 5,129.54 | 24,065 |
| 2024-04-09 | 5,420.00 | 5,480.00 | 5,400.00 | 5,440.00 | 5,177.12 | 41,762 |
| 2024-04-08 | 5,470.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,139.05 | 36,367 |
| 2024-04-05 | 5,650.00 | 5,730.00 | 5,460.00 | 5,470.00 | 5,205.67 | 102,446 |
| 2024-04-04 | 5,690.00 | 5,740.00 | 5,630.00 | 5,650.00 | 5,376.97 | 23,185 |
| 2024-04-03 | 5,720.00 | 5,750.00 | 5,670.00 | 5,690.00 | 5,415.04 | 55,816 |
| 2024-04-02 | 5,800.00 | 5,800.00 | 5,680.00 | 5,730.00 | 5,453.11 | 29,025 |
| 2024-04-01 | 5,730.00 | 5,730.00 | 5,650.00 | 5,710.00 | 5,434.07 | 41,166 |
| 2024-03-29 | 5,650.00 | 5,720.00 | 5,650.00 | 5,680.00 | 5,405.52 | 18,232 |
| 2024-03-28 | 5,730.00 | 5,740.00 | 5,670.00 | 5,670.00 | 5,396.01 | 27,607 |
| 2024-03-27 | 5,730.00 | 5,850.00 | 5,690.00 | 5,710.00 | 5,434.07 | 22,157 |
| 2024-03-26 | 5,750.00 | 5,760.00 | 5,700.00 | 5,730.00 | 5,453.11 | 19,503 |
| 2024-03-25 | 5,710.00 | 5,780.00 | 5,710.00 | 5,750.00 | 5,472.14 | 19,892 |
| 2024-03-22 | 5,760.00 | 5,800.00 | 5,710.00 | 5,770.00 | 5,491.17 | 18,227 |
| 2024-03-21 | 5,750.00 | 5,830.00 | 5,750.00 | 5,760.00 | 5,481.66 | 17,314 |
| 2024-03-20 | 5,780.00 | 5,790.00 | 5,720.00 | 5,760.00 | 5,481.66 | 18,617 |
| 2024-03-19 | 5,770.00 | 5,800.00 | 5,730.00 | 5,750.00 | 5,472.14 | 27,642 |
| 2024-03-18 | 5,920.00 | 5,920.00 | 5,780.00 | 5,800.00 | 5,519.72 | 25,867 |
| 2024-03-15 | 5,880.00 | 5,920.00 | 5,820.00 | 5,850.00 | 5,567.31 | 32,808 |
| 2024-03-14 | 5,810.00 | 5,850.00 | 5,780.00 | 5,810.00 | 5,529.24 | 25,300 |
| 2024-03-13 | 5,770.00 | 5,900.00 | 5,730.00 | 5,860.00 | 5,576.83 | 52,216 |
| 2024-03-12 | 5,840.00 | 5,840.00 | 5,770.00 | 5,790.00 | 5,510.21 | 18,112 |
| 2024-03-11 | 5,780.00 | 5,830.00 | 5,750.00 | 5,830.00 | 5,548.27 | 17,740 |
| 2024-03-08 | 5,770.00 | 5,840.00 | 5,730.00 | 5,780.00 | 5,500.69 | 18,231 |
| 2024-03-07 | 5,770.00 | 5,830.00 | 5,700.00 | 5,760.00 | 5,481.66 | 44,565 |
| 2024-03-06 | 5,770.00 | 5,840.00 | 5,760.00 | 5,790.00 | 5,510.21 | 30,082 |
| 2024-03-05 | 5,840.00 | 5,930.00 | 5,790.00 | 5,820.00 | 5,538.76 | 23,115 |
| 2024-03-04 | 5,870.00 | 5,870.00 | 5,790.00 | 5,840.00 | 5,557.79 | 27,793 |
| 2024-02-29 | 5,850.00 | 5,900.00 | 5,840.00 | 5,870.00 | 5,586.34 | 19,543 |
| 2024-02-28 | 5,870.00 | 5,900.00 | 5,850.00 | 5,890.00 | 5,605.38 | 29,174 |
| 2024-02-27 | 5,920.00 | 5,920.00 | 5,780.00 | 5,860.00 | 5,576.83 | 41,491 |
| 2024-02-26 | 5,850.00 | 5,920.00 | 5,850.00 | 5,890.00 | 5,605.38 | 23,998 |
| 2024-02-23 | 6,000.00 | 6,000.00 | 5,870.00 | 5,900.00 | 5,614.89 | 39,025 |
| 2024-02-22 | 6,040.00 | 6,040.00 | 5,900.00 | 5,960.00 | 5,671.99 | 48,343 |
| 2024-02-21 | 6,000.00 | 6,030.00 | 5,940.00 | 6,000.00 | 5,710.06 | 59,918 |
| 2024-02-20 | 5,940.00 | 6,040.00 | 5,910.00 | 6,000.00 | 5,710.06 | 89,691 |
| 2024-02-19 | 5,990.00 | 5,990.00 | 5,900.00 | 5,920.00 | 5,633.93 | 34,539 |
| 2024-02-16 | 5,900.00 | 6,010.00 | 5,850.00 | 5,950.00 | 5,662.48 | 114,236 |
| 2024-02-15 | 5,930.00 | 5,930.00 | 5,840.00 | 5,890.00 | 5,605.38 | 33,862 |
| 2024-02-14 | 5,800.00 | 5,960.00 | 5,800.00 | 5,900.00 | 5,614.89 | 61,976 |
| 2024-02-13 | 5,740.00 | 5,990.00 | 5,730.00 | 5,990.00 | 5,700.54 | 192,111 |
| 2024-02-08 | 5,810.00 | 5,810.00 | 5,710.00 | 5,730.00 | 5,453.11 | 29,001 |
| 2024-02-07 | 5,750.00 | 5,800.00 | 5,730.00 | 5,780.00 | 5,500.69 | 19,818 |
| 2024-02-06 | 5,810.00 | 5,810.00 | 5,730.00 | 5,740.00 | 5,462.62 | 26,078 |
| 2024-02-05 | 5,820.00 | 5,820.00 | 5,750.00 | 5,760.00 | 5,481.66 | 18,998 |
| 2024-02-02 | 5,860.00 | 5,860.00 | 5,760.00 | 5,770.00 | 5,491.17 | 26,581 |
| 2024-02-01 | 5,670.00 | 5,880.00 | 5,670.00 | 5,780.00 | 5,500.69 | 121,788 |
| 2024-01-31 | 5,720.00 | 5,730.00 | 5,640.00 | 5,640.00 | 5,367.46 | 33,841 |
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.