Korea Eng Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,560.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,175.71 | 15,009 |
| 2022-02-17 | 6,690.00 | 6,720.00 | 6,350.00 | 6,630.00 | 6,111.19 | 25,285 |
| 2022-02-16 | 6,700.00 | 6,700.00 | 6,540.00 | 6,630.00 | 6,111.19 | 12,587 |
| 2022-02-15 | 6,400.00 | 6,560.00 | 6,250.00 | 6,500.00 | 5,991.36 | 26,125 |
| 2022-02-14 | 6,550.00 | 6,610.00 | 6,400.00 | 6,430.00 | 5,926.84 | 21,467 |
| 2022-02-11 | 6,810.00 | 6,840.00 | 6,710.00 | 6,740.00 | 6,212.58 | 9,686 |
| 2022-02-10 | 6,900.00 | 6,900.00 | 6,780.00 | 6,840.00 | 6,304.76 | 11,221 |
| 2022-02-09 | 6,660.00 | 6,880.00 | 6,660.00 | 6,870.00 | 6,332.41 | 28,151 |
| 2022-02-08 | 6,740.00 | 6,840.00 | 6,610.00 | 6,650.00 | 6,129.62 | 22,181 |
| 2022-02-07 | 6,690.00 | 7,000.00 | 6,660.00 | 6,740.00 | 6,212.58 | 39,393 |
| 2022-02-04 | 6,640.00 | 6,710.00 | 6,550.00 | 6,690.00 | 6,166.49 | 27,192 |
| 2022-02-03 | 6,410.00 | 6,640.00 | 6,410.00 | 6,580.00 | 6,065.10 | 23,422 |
| 2022-01-28 | 6,100.00 | 6,360.00 | 6,020.00 | 6,350.00 | 5,853.10 | 27,557 |
| 2022-01-27 | 6,200.00 | 6,300.00 | 5,980.00 | 6,010.00 | 5,539.70 | 61,521 |
| 2022-01-26 | 6,100.00 | 6,340.00 | 6,090.00 | 6,230.00 | 5,742.49 | 29,490 |
| 2022-01-25 | 6,490.00 | 6,490.00 | 6,110.00 | 6,200.00 | 5,714.84 | 36,175 |
| 2022-01-24 | 6,680.00 | 6,680.00 | 6,400.00 | 6,490.00 | 5,982.14 | 30,513 |
| 2022-01-21 | 6,740.00 | 6,900.00 | 6,680.00 | 6,710.00 | 6,184.93 | 21,327 |
| 2022-01-20 | 6,600.00 | 6,810.00 | 6,600.00 | 6,740.00 | 6,212.58 | 22,316 |
| 2022-01-19 | 6,640.00 | 6,810.00 | 6,610.00 | 6,660.00 | 6,138.84 | 34,185 |
| 2022-01-18 | 7,120.00 | 7,210.00 | 6,660.00 | 6,710.00 | 6,184.93 | 93,831 |
| 2022-01-17 | 7,510.00 | 7,520.00 | 7,090.00 | 7,120.00 | 6,562.85 | 88,699 |
| 2022-01-14 | 7,420.00 | 7,700.00 | 7,340.00 | 7,630.00 | 7,032.94 | 109,183 |
| 2022-01-13 | 7,480.00 | 7,500.00 | 7,100.00 | 7,420.00 | 6,839.37 | 57,533 |
| 2022-01-12 | 7,300.00 | 7,450.00 | 7,270.00 | 7,410.00 | 6,830.15 | 56,546 |
| 2022-01-11 | 7,310.00 | 7,390.00 | 7,110.00 | 7,300.00 | 6,728.76 | 57,347 |
| 2022-01-10 | 7,410.00 | 7,420.00 | 7,310.00 | 7,310.00 | 6,737.98 | 36,352 |
| 2022-01-07 | 7,410.00 | 7,480.00 | 7,280.00 | 7,410.00 | 6,830.15 | 64,518 |
| 2022-01-06 | 7,180.00 | 7,480.00 | 7,130.00 | 7,400.00 | 6,820.93 | 94,803 |
| 2022-01-05 | 7,330.00 | 7,380.00 | 7,190.00 | 7,260.00 | 6,691.89 | 37,486 |
| 2022-01-04 | 7,270.00 | 7,350.00 | 7,210.00 | 7,330.00 | 6,756.41 | 46,881 |
| 2022-01-03 | 7,150.00 | 7,410.00 | 7,150.00 | 7,200.00 | 6,636.58 | 84,297 |
| 2021-12-30 | 7,010.00 | 7,190.00 | 6,970.00 | 7,150.00 | 6,590.50 | 55,604 |
| 2021-12-29 | 6,940.00 | 7,040.00 | 6,860.00 | 6,990.00 | 6,443.02 | 15,322 |
| 2021-12-28 | 7,000.00 | 7,140.00 | 6,900.00 | 6,980.00 | 6,341.63 | 56,215 |
| 2021-12-27 | 6,990.00 | 7,220.00 | 6,900.00 | 6,990.00 | 6,350.71 | 126,492 |
| 2021-12-24 | 6,880.00 | 6,930.00 | 6,810.00 | 6,890.00 | 6,259.86 | 37,955 |
| 2021-12-23 | 6,600.00 | 6,880.00 | 6,520.00 | 6,880.00 | 6,250.77 | 107,959 |
| 2021-12-22 | 6,530.00 | 6,620.00 | 6,500.00 | 6,520.00 | 5,923.70 | 19,135 |
| 2021-12-21 | 6,520.00 | 6,580.00 | 6,480.00 | 6,520.00 | 5,923.70 | 22,676 |
| 2021-12-20 | 6,690.00 | 6,690.00 | 6,260.00 | 6,610.00 | 6,005.46 | 79,755 |
| 2021-12-17 | 6,700.00 | 6,780.00 | 6,600.00 | 6,750.00 | 6,132.66 | 17,459 |
| 2021-12-16 | 6,730.00 | 6,780.00 | 6,630.00 | 6,700.00 | 6,087.23 | 29,754 |
| 2021-12-15 | 7,080.00 | 7,320.00 | 6,690.00 | 6,730.00 | 6,114.49 | 172,862 |
| 2021-12-14 | 6,830.00 | 6,900.00 | 6,740.00 | 6,850.00 | 6,223.52 | 27,968 |
| 2021-12-13 | 6,820.00 | 6,900.00 | 6,680.00 | 6,830.00 | 6,205.34 | 18,847 |
| 2021-12-10 | 6,810.00 | 6,880.00 | 6,750.00 | 6,820.00 | 6,196.26 | 10,789 |
| 2021-12-09 | 6,800.00 | 6,930.00 | 6,800.00 | 6,810.00 | 6,187.17 | 8,503 |
| 2021-12-08 | 7,100.00 | 7,100.00 | 6,770.00 | 6,800.00 | 6,178.09 | 24,673 |
| 2021-12-07 | 6,790.00 | 6,850.00 | 6,740.00 | 6,780.00 | 6,159.92 | 14,704 |
| 2021-12-06 | 6,780.00 | 6,830.00 | 6,600.00 | 6,790.00 | 6,169.00 | 23,727 |
| 2021-12-03 | 6,740.00 | 6,840.00 | 6,650.00 | 6,810.00 | 6,187.17 | 16,692 |
| 2021-12-02 | 6,440.00 | 6,840.00 | 6,350.00 | 6,740.00 | 6,123.58 | 48,649 |
| 2021-12-01 | 6,240.00 | 6,470.00 | 6,120.00 | 6,390.00 | 5,805.59 | 48,410 |
| 2021-11-30 | 6,630.00 | 6,830.00 | 6,300.00 | 6,310.00 | 5,732.90 | 71,590 |
| 2021-11-29 | 6,500.00 | 6,740.00 | 6,310.00 | 6,620.00 | 6,014.55 | 53,249 |
| 2021-11-26 | 7,070.00 | 7,130.00 | 6,840.00 | 6,840.00 | 6,214.43 | 122,532 |
| 2021-11-25 | 7,090.00 | 7,160.00 | 7,040.00 | 7,070.00 | 6,423.39 | 34,745 |
| 2021-11-24 | 7,120.00 | 7,160.00 | 7,080.00 | 7,090.00 | 6,441.57 | 33,532 |
| 2021-11-23 | 7,190.00 | 7,270.00 | 7,110.00 | 7,190.00 | 6,532.42 | 29,881 |
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.