Korea Eng Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,760.00 | 7,780.00 | 7,570.00 | 7,710.00 | 7,106.68 | 232,044 |
| 2022-08-11 | 7,700.00 | 7,970.00 | 7,690.00 | 7,760.00 | 7,152.76 | 623,824 |
| 2022-08-10 | 8,200.00 | 8,210.00 | 7,450.00 | 7,500.00 | 6,913.11 | 1,611,500 |
| 2022-08-09 | 7,400.00 | 7,760.00 | 7,180.00 | 7,650.00 | 7,051.37 | 1,504,743 |
| 2022-08-08 | 7,160.00 | 7,280.00 | 7,100.00 | 7,260.00 | 6,691.89 | 103,633 |
| 2022-08-05 | 7,150.00 | 7,220.00 | 7,080.00 | 7,160.00 | 6,599.72 | 67,686 |
| 2022-08-04 | 7,260.00 | 7,370.00 | 7,140.00 | 7,150.00 | 6,590.50 | 181,475 |
| 2022-08-03 | 7,080.00 | 7,300.00 | 7,080.00 | 7,250.00 | 6,682.67 | 183,494 |
| 2022-08-02 | 7,090.00 | 7,170.00 | 7,010.00 | 7,080.00 | 6,525.98 | 107,176 |
| 2022-08-01 | 7,000.00 | 7,300.00 | 6,970.00 | 7,090.00 | 6,535.19 | 160,776 |
| 2022-07-29 | 6,930.00 | 7,310.00 | 6,910.00 | 7,000.00 | 6,452.24 | 359,386 |
| 2022-07-28 | 7,100.00 | 7,120.00 | 6,930.00 | 6,930.00 | 6,387.71 | 81,532 |
| 2022-07-27 | 7,010.00 | 7,100.00 | 6,960.00 | 7,030.00 | 6,479.89 | 72,278 |
| 2022-07-26 | 7,010.00 | 7,150.00 | 6,950.00 | 7,010.00 | 6,461.45 | 107,482 |
| 2022-07-25 | 7,230.00 | 7,230.00 | 6,970.00 | 7,030.00 | 6,479.89 | 130,301 |
| 2022-07-22 | 7,240.00 | 7,430.00 | 7,100.00 | 7,150.00 | 6,590.50 | 300,087 |
| 2022-07-21 | 7,230.00 | 7,380.00 | 7,210.00 | 7,250.00 | 6,682.67 | 218,515 |
| 2022-07-20 | 7,370.00 | 7,380.00 | 7,170.00 | 7,230.00 | 6,664.24 | 232,554 |
| 2022-07-19 | 7,060.00 | 7,550.00 | 7,060.00 | 7,290.00 | 6,719.54 | 1,119,471 |
| 2022-07-18 | 6,380.00 | 7,770.00 | 6,370.00 | 7,200.00 | 6,636.58 | 4,464,841 |
| 2022-07-15 | 6,610.00 | 6,640.00 | 6,300.00 | 6,360.00 | 5,862.32 | 156,342 |
| 2022-07-14 | 6,780.00 | 6,900.00 | 6,600.00 | 6,610.00 | 6,092.75 | 172,301 |
| 2022-07-13 | 6,780.00 | 7,010.00 | 6,740.00 | 6,900.00 | 6,360.06 | 136,357 |
| 2022-07-12 | 7,160.00 | 7,200.00 | 6,800.00 | 6,860.00 | 6,323.19 | 167,716 |
| 2022-07-11 | 7,390.00 | 7,460.00 | 7,160.00 | 7,160.00 | 6,599.72 | 250,833 |
| 2022-07-08 | 7,600.00 | 8,250.00 | 7,400.00 | 7,440.00 | 6,857.80 | 1,374,084 |
| 2022-07-07 | 7,640.00 | 7,750.00 | 7,450.00 | 7,570.00 | 6,977.63 | 498,117 |
| 2022-07-06 | 7,540.00 | 8,020.00 | 7,130.00 | 7,910.00 | 7,291.03 | 1,485,180 |
| 2022-07-05 | 7,420.00 | 8,340.00 | 7,220.00 | 7,630.00 | 7,032.94 | 4,358,470 |
| 2022-07-04 | 7,520.00 | 7,890.00 | 7,050.00 | 7,150.00 | 6,590.50 | 1,229,092 |
| 2022-07-01 | 7,400.00 | 7,950.00 | 6,960.00 | 7,140.00 | 6,581.28 | 1,945,278 |
| 2022-06-30 | 6,500.00 | 8,060.00 | 6,450.00 | 7,500.00 | 6,913.11 | 5,134,500 |
| 2022-06-29 | 6,300.00 | 6,670.00 | 6,250.00 | 6,520.00 | 6,009.80 | 120,218 |
| 2022-06-28 | 6,230.00 | 6,440.00 | 6,220.00 | 6,370.00 | 5,871.53 | 70,348 |
| 2022-06-27 | 6,010.00 | 6,300.00 | 5,960.00 | 6,240.00 | 5,751.71 | 59,674 |
| 2022-06-24 | 5,550.00 | 6,050.00 | 5,550.00 | 5,950.00 | 5,484.40 | 128,325 |
| 2022-06-23 | 6,200.00 | 6,270.00 | 5,700.00 | 5,710.00 | 5,263.18 | 173,234 |
| 2022-06-22 | 6,610.00 | 6,780.00 | 6,200.00 | 6,200.00 | 5,714.84 | 106,770 |
| 2022-06-21 | 6,460.00 | 6,700.00 | 6,220.00 | 6,610.00 | 6,092.75 | 110,832 |
| 2022-06-20 | 6,910.00 | 6,990.00 | 6,420.00 | 6,440.00 | 5,936.06 | 132,131 |
| 2022-06-17 | 6,500.00 | 6,930.00 | 6,460.00 | 6,910.00 | 6,369.28 | 129,795 |
| 2022-06-16 | 6,800.00 | 7,040.00 | 6,730.00 | 6,730.00 | 6,203.36 | 140,002 |
| 2022-06-15 | 6,940.00 | 7,010.00 | 6,640.00 | 6,750.00 | 6,221.80 | 158,893 |
| 2022-06-14 | 7,070.00 | 7,170.00 | 6,740.00 | 7,020.00 | 6,470.67 | 223,236 |
| 2022-06-13 | 7,450.00 | 7,660.00 | 7,110.00 | 7,180.00 | 6,618.15 | 308,312 |
| 2022-06-10 | 8,140.00 | 8,300.00 | 7,690.00 | 7,700.00 | 7,097.46 | 306,212 |
| 2022-06-09 | 8,170.00 | 8,520.00 | 8,150.00 | 8,160.00 | 7,521.46 | 216,330 |
| 2022-06-08 | 8,750.00 | 8,800.00 | 8,250.00 | 8,320.00 | 7,668.94 | 406,914 |
| 2022-06-07 | 8,750.00 | 9,010.00 | 8,640.00 | 8,660.00 | 7,982.34 | 741,041 |
| 2022-06-03 | 8,300.00 | 9,560.00 | 8,150.00 | 8,890.00 | 8,194.34 | 7,164,868 |
| 2022-06-02 | 8,230.00 | 8,280.00 | 8,140.00 | 8,160.00 | 7,521.46 | 61,093 |
| 2022-05-31 | 8,140.00 | 8,410.00 | 8,100.00 | 8,230.00 | 7,585.99 | 202,886 |
| 2022-05-30 | 8,200.00 | 8,290.00 | 8,090.00 | 8,140.00 | 7,503.03 | 75,629 |
| 2022-05-27 | 8,080.00 | 8,400.00 | 7,950.00 | 8,120.00 | 7,484.59 | 130,733 |
| 2022-05-26 | 8,050.00 | 8,260.00 | 7,930.00 | 8,030.00 | 7,401.64 | 142,745 |
| 2022-05-25 | 8,300.00 | 8,510.00 | 8,000.00 | 8,050.00 | 7,420.07 | 257,076 |
| 2022-05-24 | 9,090.00 | 9,190.00 | 8,310.00 | 8,310.00 | 7,659.73 | 496,567 |
| 2022-05-23 | 9,030.00 | 9,230.00 | 8,920.00 | 9,090.00 | 8,378.69 | 268,255 |
| 2022-05-20 | 8,910.00 | 9,060.00 | 8,820.00 | 9,030.00 | 8,323.38 | 280,392 |
| 2022-05-19 | 8,710.00 | 9,170.00 | 8,640.00 | 8,810.00 | 8,120.60 | 392,904 |
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.