Korea Eng Cons historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	6,920.00	7,000.00	6,750.00	6,820.00	6,377.16	231,023
2023-05-04	6,700.00	7,300.00	6,630.00	7,000.00	6,545.48	1,304,255
2023-05-03	6,600.00	6,770.00	6,540.00	6,750.00	6,311.71	73,744
2023-05-02	7,000.00	7,000.00	6,610.00	6,650.00	6,218.20	187,768
2023-04-28	6,520.00	6,820.00	6,470.00	6,820.00	6,377.16	237,124
2023-04-27	6,550.00	6,560.00	6,430.00	6,550.00	6,124.70	31,954
2023-04-26	6,510.00	6,620.00	6,420.00	6,500.00	6,077.94	45,703
2023-04-25	6,630.00	6,630.00	6,460.00	6,550.00	6,124.70	65,591
2023-04-24	6,680.00	6,700.00	6,530.00	6,570.00	6,143.40	61,566
2023-04-21	6,730.00	6,810.00	6,580.00	6,710.00	6,274.31	85,906
2023-04-20	6,890.00	6,890.00	6,700.00	6,730.00	6,293.01	81,577
2023-04-19	6,860.00	6,930.00	6,820.00	6,850.00	6,405.22	59,727
2023-04-18	6,870.00	6,960.00	6,800.00	6,820.00	6,377.16	80,523
2023-04-17	6,950.00	6,950.00	6,800.00	6,910.00	6,461.32	90,471
2023-04-14	6,980.00	7,050.00	6,830.00	6,860.00	6,414.57	170,848
2023-04-13	6,900.00	6,960.00	6,780.00	6,870.00	6,423.92	193,375
2023-04-12	6,840.00	6,900.00	6,770.00	6,850.00	6,405.22	305,743
2023-04-11	6,470.00	7,870.00	6,470.00	6,840.00	6,395.86	5,477,568
2023-04-10	6,480.00	6,520.00	6,390.00	6,430.00	6,012.49	35,597
2023-04-07	6,700.00	6,710.00	6,500.00	6,520.00	6,096.64	81,020
2023-04-06	6,530.00	6,560.00	6,420.00	6,520.00	6,096.64	70,320
2023-04-05	6,620.00	6,620.00	6,530.00	6,560.00	6,134.05	37,513
2023-04-04	6,610.00	6,660.00	6,560.00	6,620.00	6,190.15	39,661
2023-04-03	6,520.00	6,600.00	6,460.00	6,580.00	6,152.75	46,229
2023-03-31	6,600.00	6,600.00	6,490.00	6,500.00	6,077.94	46,906
2023-03-30	6,640.00	6,640.00	6,520.00	6,570.00	6,143.40	35,771
2023-03-29	6,580.00	6,610.00	6,500.00	6,610.00	6,180.80	36,846
2023-03-28	6,500.00	6,550.00	6,490.00	6,520.00	6,096.64	30,242
2023-03-27	6,590.00	6,600.00	6,460.00	6,540.00	6,115.34	31,706
2023-03-24	6,530.00	6,540.00	6,480.00	6,540.00	6,115.34	27,562
2023-03-23	6,560.00	6,570.00	6,460.00	6,490.00	6,068.59	46,459
2023-03-22	6,700.00	6,700.00	6,540.00	6,560.00	6,134.05	51,322
2023-03-21	6,660.00	6,700.00	6,610.00	6,640.00	6,208.85	26,870
2023-03-20	6,640.00	6,760.00	6,640.00	6,660.00	6,227.55	47,717
2023-03-17	6,620.00	6,780.00	6,540.00	6,660.00	6,227.55	71,053
2023-03-16	6,720.00	6,750.00	6,510.00	6,600.00	6,171.45	61,786
2023-03-15	6,610.00	6,930.00	6,610.00	6,770.00	6,330.41	329,623
2023-03-14	6,520.00	6,650.00	6,390.00	6,410.00	5,993.79	100,735
2023-03-13	6,480.00	6,620.00	6,460.00	6,560.00	6,134.05	91,074
2023-03-10	6,750.00	6,770.00	6,650.00	6,650.00	6,218.20	72,484
2023-03-09	6,920.00	6,920.00	6,680.00	6,800.00	6,358.46	118,616
2023-03-08	6,710.00	7,380.00	6,680.00	6,840.00	6,395.86	1,286,611
2023-03-07	6,920.00	6,920.00	6,740.00	6,750.00	6,311.71	217,031
2023-03-06	6,700.00	7,110.00	6,680.00	7,110.00	6,648.33	548,938
2023-03-03	6,530.00	6,680.00	6,530.00	6,640.00	6,208.85	34,633
2023-03-02	6,480.00	6,580.00	6,480.00	6,560.00	6,134.05	31,527
2023-02-28	6,470.00	6,680.00	6,460.00	6,480.00	6,059.24	63,215
2023-02-27	6,550.00	6,580.00	6,460.00	6,470.00	6,049.89	64,985
2023-02-24	6,620.00	6,900.00	6,590.00	6,590.00	6,162.10	101,459
2023-02-23	6,650.00	6,710.00	6,630.00	6,630.00	6,199.50	36,826
2023-02-22	6,700.00	6,740.00	6,650.00	6,670.00	6,236.90	52,474
2023-02-21	6,730.00	6,850.00	6,690.00	6,800.00	6,358.46	50,432
2023-02-20	6,710.00	6,770.00	6,680.00	6,700.00	6,264.96	34,424
2023-02-17	6,670.00	6,750.00	6,660.00	6,710.00	6,274.31	35,746
2023-02-16	6,680.00	6,780.00	6,680.00	6,720.00	6,283.66	41,865
2023-02-15	6,800.00	6,890.00	6,710.00	6,740.00	6,302.36	57,767
2023-02-14	6,780.00	6,830.00	6,740.00	6,800.00	6,358.46	46,987
2023-02-13	6,720.00	6,780.00	6,680.00	6,740.00	6,302.36	62,347
2023-02-10	6,850.00	6,850.00	6,750.00	6,780.00	6,339.76	68,873
2023-02-09	6,940.00	6,980.00	6,870.00	6,880.00	6,433.27	45,679

← NewerPage 15 of 21 · 1,228 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.