Korea Eng Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,750.00 | 7,820.00 | 7,650.00 | 7,760.00 | 7,152.76 | 293,924 |
| 2022-11-10 | 7,730.00 | 7,820.00 | 7,550.00 | 7,610.00 | 7,014.50 | 409,829 |
| 2022-11-09 | 7,890.00 | 7,900.00 | 7,600.00 | 7,690.00 | 7,088.24 | 310,427 |
| 2022-11-08 | 8,130.00 | 8,130.00 | 7,720.00 | 7,840.00 | 7,226.50 | 500,762 |
| 2022-11-07 | 7,730.00 | 8,210.00 | 7,650.00 | 7,890.00 | 7,272.59 | 1,218,118 |
| 2022-11-04 | 7,700.00 | 7,900.00 | 7,410.00 | 7,760.00 | 7,152.76 | 730,712 |
| 2022-11-03 | 6,960.00 | 8,300.00 | 6,960.00 | 7,700.00 | 7,097.46 | 3,699,708 |
| 2022-11-02 | 7,580.00 | 7,580.00 | 7,130.00 | 7,140.00 | 6,581.28 | 624,453 |
| 2022-11-01 | 7,020.00 | 7,390.00 | 6,940.00 | 7,360.00 | 6,784.06 | 887,524 |
| 2022-10-31 | 7,000.00 | 7,060.00 | 6,900.00 | 6,980.00 | 6,433.80 | 80,387 |
| 2022-10-28 | 6,900.00 | 7,090.00 | 6,800.00 | 6,900.00 | 6,360.06 | 142,419 |
| 2022-10-27 | 6,720.00 | 7,110.00 | 6,710.00 | 6,930.00 | 6,387.71 | 263,407 |
| 2022-10-26 | 6,830.00 | 6,990.00 | 6,680.00 | 6,720.00 | 6,194.15 | 113,301 |
| 2022-10-25 | 6,910.00 | 7,000.00 | 6,740.00 | 6,800.00 | 6,267.89 | 65,215 |
| 2022-10-24 | 6,770.00 | 7,080.00 | 6,770.00 | 6,900.00 | 6,360.06 | 157,962 |
| 2022-10-21 | 7,110.00 | 7,160.00 | 6,700.00 | 6,700.00 | 6,175.71 | 205,184 |
| 2022-10-20 | 7,130.00 | 7,220.00 | 6,870.00 | 7,020.00 | 6,470.67 | 196,157 |
| 2022-10-19 | 7,020.00 | 7,650.00 | 6,930.00 | 7,130.00 | 6,572.06 | 881,617 |
| 2022-10-18 | 6,710.00 | 7,360.00 | 6,610.00 | 7,020.00 | 6,470.67 | 1,470,070 |
| 2022-10-17 | 6,540.00 | 6,560.00 | 6,200.00 | 6,530.00 | 6,019.01 | 269,504 |
| 2022-10-14 | 6,810.00 | 7,080.00 | 6,770.00 | 6,950.00 | 6,406.15 | 462,292 |
| 2022-10-13 | 6,950.00 | 7,040.00 | 6,540.00 | 6,630.00 | 6,111.19 | 435,327 |
| 2022-10-12 | 6,340.00 | 7,720.00 | 6,340.00 | 6,970.00 | 6,424.58 | 3,646,342 |
| 2022-10-11 | 6,820.00 | 6,820.00 | 6,360.00 | 6,400.00 | 5,899.19 | 99,515 |
| 2022-10-07 | 6,610.00 | 7,040.00 | 6,610.00 | 6,920.00 | 6,378.50 | 170,264 |
| 2022-10-06 | 6,730.00 | 6,920.00 | 6,690.00 | 6,730.00 | 6,203.36 | 76,592 |
| 2022-10-05 | 7,030.00 | 7,120.00 | 6,630.00 | 6,690.00 | 6,166.49 | 232,974 |
| 2022-10-04 | 6,400.00 | 6,690.00 | 6,360.00 | 6,680.00 | 6,157.28 | 85,935 |
| 2022-09-30 | 6,100.00 | 6,430.00 | 6,040.00 | 6,300.00 | 5,807.01 | 106,646 |
| 2022-09-29 | 6,390.00 | 6,500.00 | 6,260.00 | 6,260.00 | 5,770.14 | 94,550 |
| 2022-09-28 | 6,590.00 | 6,760.00 | 6,150.00 | 6,280.00 | 5,788.58 | 156,870 |
| 2022-09-27 | 6,580.00 | 6,750.00 | 6,400.00 | 6,600.00 | 6,083.54 | 167,885 |
| 2022-09-26 | 7,000.00 | 7,080.00 | 6,590.00 | 6,650.00 | 6,129.62 | 224,272 |
| 2022-09-23 | 7,520.00 | 7,610.00 | 7,230.00 | 7,230.00 | 6,664.24 | 180,623 |
| 2022-09-22 | 7,530.00 | 7,640.00 | 7,220.00 | 7,640.00 | 7,042.15 | 270,098 |
| 2022-09-21 | 7,360.00 | 8,350.00 | 7,360.00 | 7,690.00 | 7,088.24 | 1,120,433 |
| 2022-09-20 | 7,480.00 | 7,630.00 | 7,370.00 | 7,410.00 | 6,830.15 | 157,049 |
| 2022-09-19 | 7,800.00 | 7,940.00 | 7,400.00 | 7,400.00 | 6,820.93 | 325,795 |
| 2022-09-16 | 7,950.00 | 8,570.00 | 7,900.00 | 7,910.00 | 7,291.03 | 1,090,480 |
| 2022-09-15 | 7,900.00 | 8,040.00 | 7,810.00 | 7,890.00 | 7,272.59 | 254,185 |
| 2022-09-14 | 7,760.00 | 7,950.00 | 7,660.00 | 7,890.00 | 7,272.59 | 253,463 |
| 2022-09-13 | 8,000.00 | 8,150.00 | 7,900.00 | 8,050.00 | 7,420.07 | 294,280 |
| 2022-09-08 | 8,300.00 | 8,340.00 | 7,950.00 | 7,950.00 | 7,327.90 | 401,854 |
| 2022-09-07 | 8,610.00 | 8,640.00 | 8,030.00 | 8,200.00 | 7,558.33 | 502,581 |
| 2022-09-06 | 8,790.00 | 8,800.00 | 8,510.00 | 8,740.00 | 8,056.08 | 537,727 |
| 2022-09-05 | 8,560.00 | 8,960.00 | 8,450.00 | 8,820.00 | 8,129.82 | 1,714,611 |
| 2022-09-02 | 8,600.00 | 8,950.00 | 8,410.00 | 8,630.00 | 7,954.68 | 2,656,201 |
| 2022-09-01 | 8,520.00 | 8,720.00 | 8,290.00 | 8,310.00 | 7,659.73 | 750,469 |
| 2022-08-31 | 8,540.00 | 8,770.00 | 8,270.00 | 8,600.00 | 7,927.03 | 846,046 |
| 2022-08-30 | 8,900.00 | 9,300.00 | 8,490.00 | 8,560.00 | 7,890.16 | 4,019,823 |
| 2022-08-29 | 8,430.00 | 8,650.00 | 8,210.00 | 8,500.00 | 7,834.86 | 1,323,351 |
| 2022-08-26 | 8,130.00 | 9,450.00 | 8,070.00 | 8,800.00 | 8,111.38 | 9,780,656 |
| 2022-08-25 | 8,140.00 | 8,380.00 | 8,050.00 | 8,120.00 | 7,484.59 | 1,402,898 |
| 2022-08-24 | 7,920.00 | 8,640.00 | 7,790.00 | 8,160.00 | 7,521.46 | 6,495,315 |
| 2022-08-23 | 7,790.00 | 7,920.00 | 7,580.00 | 7,590.00 | 6,996.07 | 1,321,010 |
| 2022-08-22 | 7,100.00 | 9,230.00 | 6,870.00 | 7,870.00 | 7,254.16 | 8,917,942 |
| 2022-08-19 | 7,230.00 | 7,450.00 | 7,130.00 | 7,130.00 | 6,572.06 | 77,652 |
| 2022-08-18 | 7,250.00 | 7,290.00 | 7,150.00 | 7,230.00 | 6,664.24 | 83,110 |
| 2022-08-17 | 7,450.00 | 7,530.00 | 7,210.00 | 7,370.00 | 6,793.28 | 181,180 |
| 2022-08-16 | 7,800.00 | 7,810.00 | 7,530.00 | 7,540.00 | 6,949.98 | 208,546 |
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.