Korea Eng Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4,800.00 | 4,865.00 | 4,770.00 | 4,835.00 | 4,682.80 | 17,853 |
| 2025-10-22 | 4,800.00 | 4,840.00 | 4,740.00 | 4,800.00 | 4,648.90 | 26,777 |
| 2025-10-21 | 4,870.00 | 4,875.00 | 4,750.00 | 4,760.00 | 4,610.16 | 34,857 |
| 2025-10-20 | 4,855.00 | 4,855.00 | 4,705.00 | 4,810.00 | 4,658.58 | 32,587 |
| 2025-10-17 | 4,810.00 | 4,895.00 | 4,765.00 | 4,800.00 | 4,648.90 | 26,895 |
| 2025-10-16 | 4,930.00 | 4,930.00 | 4,800.00 | 4,820.00 | 4,668.27 | 29,595 |
| 2025-10-15 | 4,735.00 | 4,840.00 | 4,735.00 | 4,825.00 | 4,673.11 | 26,775 |
| 2025-10-14 | 4,705.00 | 4,825.00 | 4,705.00 | 4,735.00 | 4,585.94 | 55,727 |
| 2025-10-13 | 4,710.00 | 4,765.00 | 4,655.00 | 4,740.00 | 4,590.79 | 40,332 |
| 2025-10-10 | 4,930.00 | 4,930.00 | 4,700.00 | 4,715.00 | 4,566.57 | 29,307 |
| 2025-10-02 | 4,750.00 | 4,790.00 | 4,730.00 | 4,760.00 | 4,610.16 | 48,046 |
| 2025-10-01 | 4,765.00 | 4,800.00 | 4,720.00 | 4,745.00 | 4,595.63 | 30,857 |
| 2025-09-30 | 4,800.00 | 4,820.00 | 4,735.00 | 4,735.00 | 4,585.94 | 71,030 |
| 2025-09-29 | 4,745.00 | 4,985.00 | 4,735.00 | 4,795.00 | 4,644.06 | 194,053 |
| 2025-09-26 | 4,700.00 | 5,570.00 | 4,645.00 | 4,730.00 | 4,581.10 | 1,507,394 |
| 2025-09-25 | 4,655.00 | 5,600.00 | 4,620.00 | 4,700.00 | 4,552.05 | 682,651 |
| 2025-09-24 | 4,695.00 | 4,695.00 | 4,630.00 | 4,630.00 | 4,484.25 | 27,607 |
| 2025-09-23 | 4,760.00 | 4,760.00 | 4,655.00 | 4,660.00 | 4,513.31 | 55,605 |
| 2025-09-22 | 4,845.00 | 4,845.00 | 4,735.00 | 4,760.00 | 4,610.16 | 26,718 |
| 2025-09-19 | 4,820.00 | 4,870.00 | 4,795.00 | 4,800.00 | 4,648.90 | 13,400 |
| 2025-09-18 | 4,830.00 | 4,840.00 | 4,800.00 | 4,820.00 | 4,668.27 | 23,778 |
| 2025-09-17 | 4,865.00 | 4,865.00 | 4,790.00 | 4,805.00 | 4,653.74 | 19,994 |
| 2025-09-16 | 4,900.00 | 4,900.00 | 4,795.00 | 4,850.00 | 4,697.32 | 36,364 |
| 2025-09-15 | 4,875.00 | 4,880.00 | 4,820.00 | 4,860.00 | 4,707.01 | 23,548 |
| 2025-09-12 | 4,865.00 | 4,890.00 | 4,850.00 | 4,875.00 | 4,721.54 | 12,469 |
| 2025-09-11 | 4,900.00 | 4,900.00 | 4,835.00 | 4,865.00 | 4,711.85 | 15,902 |
| 2025-09-10 | 4,880.00 | 4,920.00 | 4,835.00 | 4,860.00 | 4,707.01 | 20,164 |
| 2025-09-09 | 4,905.00 | 4,960.00 | 4,875.00 | 4,880.00 | 4,726.38 | 21,343 |
| 2025-09-08 | 4,890.00 | 4,965.00 | 4,890.00 | 4,925.00 | 4,769.96 | 13,133 |
| 2025-09-05 | 4,950.00 | 4,950.00 | 4,870.00 | 4,915.00 | 4,760.28 | 14,217 |
| 2025-09-04 | 4,945.00 | 4,960.00 | 4,905.00 | 4,915.00 | 4,760.28 | 11,236 |
| 2025-09-03 | 4,885.00 | 4,957.00 | 4,885.00 | 4,945.00 | 4,789.33 | 7,339 |
| 2025-09-02 | 4,880.00 | 4,965.00 | 4,880.00 | 4,925.00 | 4,769.96 | 10,711 |
| 2025-09-01 | 5,000.00 | 5,000.00 | 4,870.00 | 4,905.00 | 4,750.59 | 43,701 |
| 2025-08-29 | 4,975.00 | 4,980.00 | 4,935.00 | 4,980.00 | 4,823.23 | 13,652 |
| 2025-08-28 | 4,960.00 | 4,980.00 | 4,920.00 | 4,975.00 | 4,818.39 | 11,800 |
| 2025-08-27 | 5,020.00 | 5,020.00 | 4,905.00 | 4,960.00 | 4,803.86 | 18,812 |
| 2025-08-26 | 5,020.00 | 5,040.00 | 4,960.00 | 4,960.00 | 4,803.86 | 16,182 |
| 2025-08-25 | 4,980.00 | 5,030.00 | 4,980.00 | 5,010.00 | 4,852.29 | 15,432 |
| 2025-08-22 | 5,010.00 | 5,070.00 | 4,950.00 | 4,980.00 | 4,823.23 | 22,399 |
| 2025-08-21 | 5,030.00 | 5,030.00 | 4,950.00 | 4,975.00 | 4,818.39 | 25,368 |
| 2025-08-20 | 5,010.00 | 5,100.00 | 4,915.00 | 4,985.00 | 4,828.07 | 17,466 |
| 2025-08-19 | 5,080.00 | 5,130.00 | 4,975.00 | 5,010.00 | 4,852.29 | 28,344 |
| 2025-08-18 | 5,190.00 | 5,190.00 | 5,050.00 | 5,070.00 | 4,910.40 | 21,354 |
| 2025-08-14 | 5,100.00 | 5,120.00 | 5,050.00 | 5,070.00 | 4,910.40 | 17,947 |
| 2025-08-13 | 5,200.00 | 5,200.00 | 5,030.00 | 5,050.00 | 4,891.03 | 17,729 |
| 2025-08-12 | 5,140.00 | 5,170.00 | 5,110.00 | 5,110.00 | 4,949.14 | 10,123 |
| 2025-08-11 | 5,180.00 | 5,180.00 | 5,100.00 | 5,140.00 | 4,978.20 | 13,112 |
| 2025-08-08 | 5,110.00 | 5,200.00 | 5,070.00 | 5,130.00 | 4,968.51 | 17,540 |
| 2025-08-07 | 5,100.00 | 5,160.00 | 5,050.00 | 5,150.00 | 4,987.88 | 24,483 |
| 2025-08-06 | 5,050.00 | 5,090.00 | 5,050.00 | 5,070.00 | 4,910.40 | 18,334 |
| 2025-08-05 | 5,030.00 | 5,100.00 | 5,030.00 | 5,090.00 | 4,929.77 | 7,204 |
| 2025-08-04 | 5,020.00 | 5,080.00 | 4,995.00 | 5,040.00 | 4,881.34 | 12,266 |
| 2025-08-01 | 5,140.00 | 5,170.00 | 4,990.00 | 5,020.00 | 4,861.97 | 49,776 |
| 2025-07-31 | 5,100.00 | 5,170.00 | 5,100.00 | 5,140.00 | 4,978.20 | 17,987 |
| 2025-07-30 | 5,110.00 | 5,160.00 | 5,070.00 | 5,120.00 | 4,958.82 | 20,554 |
| 2025-07-29 | 5,150.00 | 5,150.00 | 5,050.00 | 5,110.00 | 4,949.14 | 13,518 |
| 2025-07-28 | 5,120.00 | 5,150.00 | 5,050.00 | 5,120.00 | 4,958.82 | 26,662 |
| 2025-07-25 | 5,160.00 | 5,160.00 | 5,080.00 | 5,140.00 | 4,978.20 | 18,999 |
| 2025-07-24 | 5,200.00 | 5,250.00 | 5,110.00 | 5,110.00 | 4,949.14 | 23,166 |
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.