Korea Eng Cons historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6,140.00	6,270.00	6,110.00	6,210.00	5,806.77	34,588
2023-08-01	6,180.00	6,220.00	6,140.00	6,170.00	5,769.37	18,451
2023-07-31	6,060.00	6,170.00	6,060.00	6,130.00	5,731.97	16,156
2023-07-28	5,870.00	6,180.00	5,870.00	6,060.00	5,666.51	24,456
2023-07-27	5,790.00	6,060.00	5,790.00	6,000.00	5,610.41	33,098
2023-07-26	6,210.00	6,280.00	5,720.00	5,860.00	5,479.50	138,521
2023-07-25	6,300.00	6,400.00	6,250.00	6,300.00	5,890.93	33,917
2023-07-24	6,470.00	6,510.00	6,320.00	6,340.00	5,928.33	70,782
2023-07-21	6,580.00	6,580.00	6,490.00	6,510.00	6,087.29	34,013
2023-07-20	6,520.00	6,560.00	6,480.00	6,560.00	6,134.05	15,816
2023-07-19	6,610.00	6,610.00	6,490.00	6,520.00	6,096.64	27,925
2023-07-18	6,650.00	6,680.00	6,520.00	6,540.00	6,115.34	62,125
2023-07-17	6,630.00	6,750.00	6,620.00	6,710.00	6,274.31	58,485
2023-07-14	6,660.00	6,690.00	6,570.00	6,600.00	6,171.45	35,807
2023-07-13	6,680.00	6,680.00	6,590.00	6,620.00	6,190.15	24,574
2023-07-12	6,610.00	6,700.00	6,600.00	6,640.00	6,208.85	19,427
2023-07-11	6,620.00	6,670.00	6,620.00	6,660.00	6,227.55	18,046
2023-07-10	6,580.00	6,730.00	6,450.00	6,640.00	6,208.85	37,890
2023-07-07	6,600.00	6,600.00	6,440.00	6,530.00	6,105.99	34,952
2023-07-06	6,610.00	6,640.00	6,470.00	6,530.00	6,105.99	112,322
2023-07-05	6,840.00	6,840.00	6,640.00	6,640.00	6,208.85	61,538
2023-07-04	6,870.00	6,890.00	6,730.00	6,770.00	6,330.41	28,390
2023-07-03	6,790.00	6,900.00	6,780.00	6,810.00	6,367.81	36,109
2023-06-30	6,800.00	6,810.00	6,700.00	6,720.00	6,283.66	36,188
2023-06-29	6,860.00	6,890.00	6,760.00	6,760.00	6,321.06	54,137
2023-06-28	6,890.00	6,900.00	6,830.00	6,860.00	6,414.57	28,419
2023-06-27	6,990.00	6,990.00	6,820.00	6,830.00	6,386.51	30,036
2023-06-26	6,940.00	6,950.00	6,860.00	6,900.00	6,451.97	27,711
2023-06-23	6,960.00	7,030.00	6,870.00	6,900.00	6,451.97	54,033
2023-06-22	7,020.00	7,080.00	6,960.00	6,990.00	6,536.13	44,674
2023-06-21	7,100.00	7,100.00	7,000.00	7,060.00	6,601.58	60,975
2023-06-20	7,170.00	7,190.00	7,010.00	7,060.00	6,601.58	88,509
2023-06-19	6,950.00	7,180.00	6,870.00	7,120.00	6,657.68	268,966
2023-06-16	6,800.00	6,920.00	6,800.00	6,900.00	6,451.97	37,350
2023-06-15	6,900.00	6,930.00	6,760.00	6,790.00	6,349.11	66,122
2023-06-14	6,990.00	6,990.00	6,810.00	6,890.00	6,442.62	83,599
2023-06-13	6,970.00	7,400.00	6,910.00	6,960.00	6,508.07	543,431
2023-06-12	7,030.00	7,200.00	6,890.00	6,990.00	6,536.13	101,318
2023-06-09	7,000.00	7,050.00	6,960.00	6,980.00	6,526.77	55,826
2023-06-08	6,990.00	6,990.00	6,910.00	6,960.00	6,508.07	31,366
2023-06-07	7,000.00	7,060.00	6,970.00	6,980.00	6,526.77	50,324
2023-06-05	7,000.00	7,050.00	6,970.00	7,000.00	6,545.48	59,604
2023-06-02	7,060.00	7,060.00	6,930.00	7,000.00	6,545.48	49,713
2023-06-01	6,860.00	7,150.00	6,850.00	6,970.00	6,517.42	134,213
2023-05-31	6,920.00	7,050.00	6,900.00	6,920.00	6,470.67	51,125
2023-05-30	7,100.00	7,110.00	6,950.00	6,980.00	6,526.77	86,443
2023-05-26	7,000.00	7,120.00	6,850.00	7,100.00	6,638.98	197,801
2023-05-25	7,480.00	7,500.00	7,000.00	7,060.00	6,601.58	669,618
2023-05-24	7,030.00	7,240.00	6,930.00	7,090.00	6,629.63	494,785
2023-05-23	6,970.00	7,160.00	6,850.00	7,030.00	6,573.53	379,735
2023-05-22	6,840.00	7,200.00	6,750.00	6,970.00	6,517.42	466,925
2023-05-19	6,820.00	6,950.00	6,680.00	6,820.00	6,377.16	194,190
2023-05-18	6,680.00	6,690.00	6,610.00	6,670.00	6,236.90	51,450
2023-05-17	6,640.00	6,670.00	6,540.00	6,600.00	6,171.45	28,613
2023-05-16	6,550.00	6,690.00	6,540.00	6,580.00	6,152.75	56,436
2023-05-15	6,610.00	6,610.00	6,510.00	6,580.00	6,152.75	34,290
2023-05-12	6,680.00	6,680.00	6,550.00	6,560.00	6,134.05	63,438
2023-05-11	6,690.00	6,780.00	6,620.00	6,620.00	6,190.15	62,132
2023-05-10	6,750.00	6,870.00	6,690.00	6,700.00	6,264.96	74,069
2023-05-09	6,810.00	6,910.00	6,670.00	6,740.00	6,302.36	95,332

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.