Korea Eng Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,920.00 | 7,000.00 | 6,910.00 | 6,920.00 | 6,470.67 | 59,566 |
| 2023-02-07 | 7,040.00 | 7,050.00 | 6,880.00 | 6,910.00 | 6,461.32 | 54,489 |
| 2023-02-06 | 6,890.00 | 6,940.00 | 6,850.00 | 6,850.00 | 6,405.22 | 52,188 |
| 2023-02-03 | 7,000.00 | 7,030.00 | 6,950.00 | 6,950.00 | 6,498.72 | 39,509 |
| 2023-02-02 | 6,940.00 | 7,030.00 | 6,940.00 | 6,980.00 | 6,526.77 | 44,711 |
| 2023-02-01 | 6,900.00 | 7,060.00 | 6,900.00 | 6,930.00 | 6,480.02 | 55,641 |
| 2023-01-31 | 6,960.00 | 6,960.00 | 6,850.00 | 6,880.00 | 6,433.27 | 44,664 |
| 2023-01-30 | 6,960.00 | 7,000.00 | 6,910.00 | 6,950.00 | 6,498.72 | 24,771 |
| 2023-01-27 | 7,000.00 | 7,050.00 | 6,910.00 | 6,960.00 | 6,508.07 | 45,904 |
| 2023-01-26 | 6,880.00 | 6,990.00 | 6,870.00 | 6,970.00 | 6,517.42 | 56,958 |
| 2023-01-25 | 6,880.00 | 6,930.00 | 6,850.00 | 6,880.00 | 6,433.27 | 45,185 |
| 2023-01-20 | 6,810.00 | 6,940.00 | 6,810.00 | 6,860.00 | 6,414.57 | 35,444 |
| 2023-01-19 | 6,900.00 | 6,920.00 | 6,810.00 | 6,860.00 | 6,414.57 | 34,478 |
| 2023-01-18 | 6,990.00 | 7,000.00 | 6,880.00 | 6,900.00 | 6,451.97 | 43,792 |
| 2023-01-17 | 7,050.00 | 7,230.00 | 6,960.00 | 6,960.00 | 6,508.07 | 98,979 |
| 2023-01-16 | 7,160.00 | 7,160.00 | 7,030.00 | 7,040.00 | 6,582.88 | 79,181 |
| 2023-01-13 | 7,150.00 | 7,270.00 | 7,070.00 | 7,120.00 | 6,657.68 | 111,593 |
| 2023-01-12 | 7,020.00 | 7,670.00 | 6,910.00 | 7,150.00 | 6,685.74 | 1,243,514 |
| 2023-01-11 | 6,880.00 | 6,970.00 | 6,880.00 | 6,960.00 | 6,508.07 | 49,234 |
| 2023-01-10 | 6,810.00 | 6,930.00 | 6,810.00 | 6,880.00 | 6,433.27 | 92,913 |
| 2023-01-09 | 6,850.00 | 6,920.00 | 6,780.00 | 6,870.00 | 6,423.92 | 117,793 |
| 2023-01-06 | 6,810.00 | 6,890.00 | 6,740.00 | 6,780.00 | 6,339.76 | 125,280 |
| 2023-01-05 | 6,620.00 | 7,160.00 | 6,610.00 | 6,950.00 | 6,498.72 | 745,823 |
| 2023-01-04 | 6,360.00 | 6,640.00 | 6,360.00 | 6,600.00 | 6,171.45 | 36,816 |
| 2023-01-03 | 6,420.00 | 6,570.00 | 6,300.00 | 6,510.00 | 6,087.29 | 77,553 |
| 2023-01-02 | 6,710.00 | 6,870.00 | 6,470.00 | 6,520.00 | 6,096.64 | 96,769 |
| 2022-12-29 | 6,910.00 | 6,970.00 | 6,690.00 | 6,710.00 | 6,274.31 | 109,265 |
| 2022-12-28 | 7,010.00 | 7,060.00 | 6,930.00 | 7,000.00 | 6,545.48 | 54,525 |
| 2022-12-27 | 7,000.00 | 7,050.00 | 6,970.00 | 7,020.00 | 6,470.67 | 64,726 |
| 2022-12-26 | 7,050.00 | 7,090.00 | 6,990.00 | 7,000.00 | 6,452.24 | 58,703 |
| 2022-12-23 | 7,000.00 | 7,270.00 | 6,960.00 | 7,030.00 | 6,479.89 | 282,645 |
| 2022-12-22 | 7,120.00 | 7,140.00 | 7,060.00 | 7,080.00 | 6,525.98 | 60,843 |
| 2022-12-21 | 7,090.00 | 7,400.00 | 7,020.00 | 7,100.00 | 6,544.41 | 435,487 |
| 2022-12-20 | 7,080.00 | 7,160.00 | 6,970.00 | 7,090.00 | 6,535.19 | 117,372 |
| 2022-12-19 | 7,010.00 | 7,420.00 | 7,000.00 | 7,080.00 | 6,525.98 | 350,980 |
| 2022-12-16 | 6,950.00 | 7,200.00 | 6,950.00 | 7,040.00 | 6,489.11 | 81,268 |
| 2022-12-15 | 7,120.00 | 7,170.00 | 7,000.00 | 7,070.00 | 6,516.76 | 76,542 |
| 2022-12-14 | 7,210.00 | 7,290.00 | 7,070.00 | 7,120.00 | 6,562.85 | 97,223 |
| 2022-12-13 | 6,990.00 | 7,240.00 | 6,990.00 | 7,170.00 | 6,608.93 | 157,759 |
| 2022-12-12 | 7,200.00 | 7,200.00 | 6,920.00 | 7,030.00 | 6,479.89 | 75,071 |
| 2022-12-09 | 7,120.00 | 7,300.00 | 7,050.00 | 7,220.00 | 6,655.02 | 118,451 |
| 2022-12-08 | 7,360.00 | 7,390.00 | 7,050.00 | 7,120.00 | 6,562.85 | 170,679 |
| 2022-12-07 | 7,390.00 | 7,590.00 | 7,290.00 | 7,360.00 | 6,784.06 | 157,680 |
| 2022-12-06 | 7,550.00 | 7,750.00 | 7,480.00 | 7,480.00 | 6,894.67 | 153,885 |
| 2022-12-05 | 7,930.00 | 7,930.00 | 7,610.00 | 7,640.00 | 7,042.15 | 157,403 |
| 2022-12-02 | 7,970.00 | 7,990.00 | 7,770.00 | 7,810.00 | 7,198.85 | 244,931 |
| 2022-12-01 | 8,010.00 | 8,070.00 | 7,870.00 | 7,990.00 | 7,364.77 | 316,957 |
| 2022-11-30 | 7,830.00 | 8,320.00 | 7,820.00 | 8,010.00 | 7,383.20 | 1,262,837 |
| 2022-11-29 | 6,980.00 | 8,530.00 | 6,960.00 | 7,860.00 | 7,244.94 | 5,936,962 |
| 2022-11-28 | 7,250.00 | 7,250.00 | 7,000.00 | 7,080.00 | 6,525.98 | 106,473 |
| 2022-11-25 | 7,130.00 | 7,270.00 | 7,100.00 | 7,170.00 | 6,608.93 | 121,244 |
| 2022-11-24 | 7,000.00 | 7,090.00 | 6,990.00 | 7,070.00 | 6,516.76 | 65,665 |
| 2022-11-23 | 7,060.00 | 7,070.00 | 6,910.00 | 6,950.00 | 6,406.15 | 78,700 |
| 2022-11-22 | 6,770.00 | 7,080.00 | 6,770.00 | 7,030.00 | 6,479.89 | 150,661 |
| 2022-11-21 | 7,040.00 | 7,280.00 | 6,830.00 | 6,850.00 | 6,313.97 | 250,480 |
| 2022-11-18 | 7,510.00 | 7,640.00 | 7,100.00 | 7,100.00 | 6,544.41 | 410,656 |
| 2022-11-17 | 7,920.00 | 8,030.00 | 7,500.00 | 7,630.00 | 7,032.94 | 541,202 |
| 2022-11-16 | 8,010.00 | 8,020.00 | 7,810.00 | 7,840.00 | 7,226.50 | 309,259 |
| 2022-11-15 | 7,780.00 | 8,190.00 | 7,770.00 | 8,080.00 | 7,447.72 | 969,614 |
| 2022-11-14 | 7,810.00 | 7,850.00 | 7,650.00 | 7,710.00 | 7,106.68 | 206,232 |
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.