Korea Eng Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 9,100.00 | 9,390.00 | 8,900.00 | 8,930.00 | 8,231.21 | 643,506 |
| 2022-05-17 | 8,890.00 | 9,520.00 | 8,840.00 | 8,950.00 | 8,249.64 | 2,012,324 |
| 2022-05-16 | 8,980.00 | 9,280.00 | 8,860.00 | 8,880.00 | 8,185.12 | 761,497 |
| 2022-05-13 | 8,750.00 | 9,140.00 | 8,750.00 | 8,830.00 | 8,139.03 | 549,904 |
| 2022-05-12 | 8,840.00 | 9,190.00 | 8,660.00 | 8,870.00 | 8,175.90 | 1,112,320 |
| 2022-05-11 | 8,320.00 | 9,240.00 | 8,210.00 | 9,060.00 | 8,351.04 | 3,990,281 |
| 2022-05-10 | 8,310.00 | 8,530.00 | 8,000.00 | 8,420.00 | 7,761.12 | 815,661 |
| 2022-05-09 | 8,740.00 | 8,740.00 | 8,290.00 | 8,420.00 | 7,761.12 | 396,591 |
| 2022-05-06 | 8,880.00 | 8,990.00 | 8,660.00 | 8,740.00 | 8,056.08 | 384,995 |
| 2022-05-04 | 9,330.00 | 9,380.00 | 9,010.00 | 9,160.00 | 8,443.21 | 606,791 |
| 2022-05-03 | 9,550.00 | 9,840.00 | 9,290.00 | 9,390.00 | 8,655.21 | 1,325,935 |
| 2022-05-02 | 9,220.00 | 10,100.00 | 9,110.00 | 9,840.00 | 9,070.00 | 4,746,442 |
| 2022-04-29 | 9,130.00 | 10,350.00 | 8,950.00 | 9,260.00 | 8,535.39 | 6,094,049 |
| 2022-04-28 | 10,300.00 | 10,700.00 | 8,770.00 | 9,070.00 | 8,360.25 | 5,129,493 |
| 2022-04-27 | 8,280.00 | 10,650.00 | 8,150.00 | 9,400.00 | 8,664.43 | 16,011,010 |
| 2022-04-26 | 7,070.00 | 9,200.00 | 7,040.00 | 8,250.00 | 7,604.42 | 9,349,118 |
| 2022-04-25 | 7,100.00 | 7,130.00 | 6,980.00 | 7,080.00 | 6,525.98 | 57,549 |
| 2022-04-22 | 7,320.00 | 7,350.00 | 7,130.00 | 7,190.00 | 6,627.37 | 62,293 |
| 2022-04-21 | 7,380.00 | 7,420.00 | 7,280.00 | 7,370.00 | 6,793.28 | 42,649 |
| 2022-04-20 | 7,370.00 | 7,370.00 | 7,240.00 | 7,330.00 | 6,756.41 | 44,163 |
| 2022-04-19 | 7,200.00 | 7,350.00 | 7,130.00 | 7,270.00 | 6,701.11 | 77,950 |
| 2022-04-18 | 7,070.00 | 7,240.00 | 7,070.00 | 7,190.00 | 6,627.37 | 52,818 |
| 2022-04-15 | 7,050.00 | 7,180.00 | 7,020.00 | 7,050.00 | 6,498.32 | 69,389 |
| 2022-04-14 | 7,130.00 | 7,130.00 | 7,050.00 | 7,050.00 | 6,498.32 | 41,519 |
| 2022-04-13 | 7,090.00 | 7,170.00 | 7,020.00 | 7,090.00 | 6,535.19 | 55,861 |
| 2022-04-12 | 7,200.00 | 7,200.00 | 7,000.00 | 7,120.00 | 6,562.85 | 106,719 |
| 2022-04-11 | 7,050.00 | 7,840.00 | 7,030.00 | 7,300.00 | 6,728.76 | 801,160 |
| 2022-04-08 | 7,150.00 | 7,180.00 | 6,940.00 | 7,030.00 | 6,479.89 | 74,423 |
| 2022-04-07 | 7,350.00 | 7,350.00 | 7,150.00 | 7,150.00 | 6,590.50 | 96,277 |
| 2022-04-06 | 7,490.00 | 7,800.00 | 7,300.00 | 7,340.00 | 6,765.63 | 256,136 |
| 2022-04-05 | 7,540.00 | 7,560.00 | 7,300.00 | 7,360.00 | 6,784.06 | 209,345 |
| 2022-04-04 | 7,170.00 | 8,340.00 | 7,120.00 | 7,590.00 | 6,996.07 | 1,714,634 |
| 2022-04-01 | 7,260.00 | 7,350.00 | 7,170.00 | 7,180.00 | 6,618.15 | 41,038 |
| 2022-03-31 | 7,380.00 | 7,390.00 | 7,140.00 | 7,240.00 | 6,673.45 | 41,108 |
| 2022-03-30 | 7,300.00 | 7,300.00 | 7,130.00 | 7,240.00 | 6,673.45 | 38,781 |
| 2022-03-29 | 7,350.00 | 7,390.00 | 7,230.00 | 7,260.00 | 6,691.89 | 38,401 |
| 2022-03-28 | 7,320.00 | 7,500.00 | 7,250.00 | 7,300.00 | 6,728.76 | 64,307 |
| 2022-03-25 | 7,440.00 | 7,440.00 | 7,190.00 | 7,230.00 | 6,664.24 | 83,382 |
| 2022-03-24 | 7,180.00 | 7,890.00 | 7,070.00 | 7,400.00 | 6,820.93 | 511,024 |
| 2022-03-23 | 7,030.00 | 7,180.00 | 7,010.00 | 7,180.00 | 6,618.15 | 42,623 |
| 2022-03-22 | 6,890.00 | 7,120.00 | 6,890.00 | 7,030.00 | 6,479.89 | 29,669 |
| 2022-03-21 | 7,090.00 | 7,430.00 | 7,000.00 | 7,030.00 | 6,479.89 | 106,384 |
| 2022-03-18 | 7,190.00 | 7,200.00 | 7,000.00 | 7,070.00 | 6,516.76 | 38,236 |
| 2022-03-17 | 7,160.00 | 7,200.00 | 6,980.00 | 7,070.00 | 6,516.76 | 77,444 |
| 2022-03-16 | 6,770.00 | 7,550.00 | 6,630.00 | 7,130.00 | 6,572.06 | 489,170 |
| 2022-03-15 | 6,860.00 | 6,930.00 | 6,670.00 | 6,750.00 | 6,221.80 | 48,480 |
| 2022-03-14 | 7,070.00 | 7,200.00 | 6,830.00 | 6,840.00 | 6,304.76 | 134,055 |
| 2022-03-11 | 6,210.00 | 7,210.00 | 6,210.00 | 6,900.00 | 6,360.06 | 373,976 |
| 2022-03-10 | 6,530.00 | 6,550.00 | 6,010.00 | 6,200.00 | 5,714.84 | 134,360 |
| 2022-03-08 | 6,700.00 | 6,710.00 | 6,550.00 | 6,580.00 | 6,065.10 | 42,801 |
| 2022-03-07 | 6,840.00 | 6,870.00 | 6,670.00 | 6,760.00 | 6,231.02 | 34,865 |
| 2022-03-04 | 6,840.00 | 6,880.00 | 6,730.00 | 6,880.00 | 6,341.63 | 38,795 |
| 2022-03-03 | 6,740.00 | 6,810.00 | 6,650.00 | 6,740.00 | 6,212.58 | 39,317 |
| 2022-03-02 | 6,730.00 | 6,750.00 | 6,670.00 | 6,680.00 | 6,157.28 | 23,152 |
| 2022-02-28 | 6,540.00 | 6,750.00 | 6,540.00 | 6,700.00 | 6,175.71 | 24,141 |
| 2022-02-25 | 6,380.00 | 6,540.00 | 6,380.00 | 6,480.00 | 5,972.93 | 26,627 |
| 2022-02-24 | 6,490.00 | 6,600.00 | 6,330.00 | 6,380.00 | 5,880.75 | 32,031 |
| 2022-02-23 | 6,520.00 | 6,580.00 | 6,420.00 | 6,470.00 | 5,963.71 | 20,308 |
| 2022-02-22 | 6,650.00 | 6,690.00 | 6,520.00 | 6,520.00 | 6,009.80 | 11,039 |
| 2022-02-21 | 6,700.00 | 6,790.00 | 6,580.00 | 6,650.00 | 6,129.62 | 13,803 |
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.