Korea Eng Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,200.00 | 5,250.00 | 5,110.00 | 5,110.00 | 4,949.14 | 23,166 |
| 2025-07-23 | 5,290.00 | 5,310.00 | 5,080.00 | 5,190.00 | 5,026.62 | 76,767 |
| 2025-07-22 | 5,300.00 | 5,340.00 | 5,230.00 | 5,300.00 | 5,133.16 | 31,238 |
| 2025-07-21 | 5,340.00 | 5,370.00 | 5,310.00 | 5,310.00 | 5,142.84 | 17,384 |
| 2025-07-18 | 5,250.00 | 5,360.00 | 5,235.00 | 5,340.00 | 5,171.90 | 25,799 |
| 2025-07-17 | 5,280.00 | 5,310.00 | 5,210.00 | 5,250.00 | 5,084.73 | 26,456 |
| 2025-07-16 | 5,380.00 | 5,380.00 | 5,260.00 | 5,280.00 | 5,113.79 | 31,634 |
| 2025-07-15 | 5,360.00 | 5,360.00 | 5,300.00 | 5,320.00 | 5,152.53 | 46,763 |
| 2025-07-14 | 5,440.00 | 5,440.00 | 5,330.00 | 5,390.00 | 5,220.33 | 19,522 |
| 2025-07-11 | 5,440.00 | 5,460.00 | 5,380.00 | 5,400.00 | 5,230.01 | 27,063 |
| 2025-07-10 | 5,350.00 | 5,430.00 | 5,330.00 | 5,410.00 | 5,239.70 | 38,206 |
| 2025-07-09 | 5,350.00 | 5,400.00 | 5,320.00 | 5,400.00 | 5,230.01 | 34,659 |
| 2025-07-08 | 5,320.00 | 5,400.00 | 5,300.00 | 5,370.00 | 5,200.95 | 19,615 |
| 2025-07-07 | 5,450.00 | 5,520.00 | 5,300.00 | 5,360.00 | 5,191.27 | 52,286 |
| 2025-07-04 | 5,370.00 | 5,540.00 | 5,340.00 | 5,540.00 | 5,365.60 | 97,849 |
| 2025-07-03 | 5,360.00 | 5,380.00 | 5,300.00 | 5,360.00 | 5,191.27 | 29,915 |
| 2025-07-02 | 5,350.00 | 5,400.00 | 5,250.00 | 5,300.00 | 5,133.16 | 55,962 |
| 2025-07-01 | 5,300.00 | 5,410.00 | 5,290.00 | 5,350.00 | 5,181.58 | 49,842 |
| 2025-06-30 | 5,450.00 | 5,480.00 | 5,340.00 | 5,340.00 | 5,171.90 | 53,667 |
| 2025-06-27 | 5,480.00 | 5,520.00 | 5,420.00 | 5,440.00 | 5,268.75 | 45,236 |
| 2025-06-26 | 5,690.00 | 5,690.00 | 5,420.00 | 5,470.00 | 5,297.81 | 47,385 |
| 2025-06-25 | 5,490.00 | 5,830.00 | 5,490.00 | 5,600.00 | 5,423.71 | 107,162 |
| 2025-06-24 | 5,470.00 | 5,510.00 | 5,390.00 | 5,490.00 | 5,317.18 | 51,856 |
| 2025-06-23 | 5,530.00 | 5,540.00 | 5,400.00 | 5,410.00 | 5,239.70 | 42,747 |
| 2025-06-20 | 5,510.00 | 5,550.00 | 5,410.00 | 5,530.00 | 5,355.92 | 45,956 |
| 2025-06-19 | 5,480.00 | 5,510.00 | 5,420.00 | 5,510.00 | 5,336.55 | 40,832 |
| 2025-06-18 | 5,480.00 | 5,540.00 | 5,410.00 | 5,480.00 | 5,307.49 | 45,570 |
| 2025-06-17 | 5,530.00 | 5,540.00 | 5,400.00 | 5,460.00 | 5,288.12 | 91,189 |
| 2025-06-16 | 5,560.00 | 5,620.00 | 5,470.00 | 5,520.00 | 5,346.23 | 42,839 |
| 2025-06-13 | 5,800.00 | 5,800.00 | 5,530.00 | 5,560.00 | 5,384.97 | 55,367 |
| 2025-06-12 | 5,660.00 | 5,900.00 | 5,660.00 | 5,750.00 | 5,568.99 | 82,730 |
| 2025-06-11 | 5,650.00 | 5,740.00 | 5,630.00 | 5,660.00 | 5,481.83 | 53,440 |
| 2025-06-10 | 5,690.00 | 5,690.00 | 5,600.00 | 5,680.00 | 5,501.20 | 56,723 |
| 2025-06-09 | 5,610.00 | 5,700.00 | 5,560.00 | 5,650.00 | 5,472.14 | 66,719 |
| 2025-06-05 | 5,540.00 | 5,640.00 | 5,450.00 | 5,610.00 | 5,433.40 | 74,905 |
| 2025-06-04 | 5,750.00 | 5,750.00 | 5,520.00 | 5,520.00 | 5,346.23 | 102,162 |
| 2025-06-02 | 5,650.00 | 5,720.00 | 5,480.00 | 5,610.00 | 5,433.40 | 84,698 |
| 2025-05-30 | 5,590.00 | 5,590.00 | 5,450.00 | 5,470.00 | 5,297.81 | 26,050 |
| 2025-05-29 | 5,480.00 | 5,630.00 | 5,400.00 | 5,530.00 | 5,355.92 | 45,361 |
| 2025-05-28 | 5,480.00 | 5,480.00 | 5,330.00 | 5,400.00 | 5,230.01 | 27,816 |
| 2025-05-27 | 5,390.00 | 5,470.00 | 5,350.00 | 5,420.00 | 5,249.38 | 34,619 |
| 2025-05-26 | 5,430.00 | 5,480.00 | 5,380.00 | 5,420.00 | 5,249.38 | 42,375 |
| 2025-05-23 | 5,460.00 | 5,580.00 | 5,430.00 | 5,480.00 | 5,307.49 | 35,051 |
| 2025-05-22 | 5,510.00 | 5,570.00 | 5,400.00 | 5,410.00 | 5,239.70 | 36,298 |
| 2025-05-21 | 5,560.00 | 5,590.00 | 5,460.00 | 5,500.00 | 5,326.86 | 32,064 |
| 2025-05-20 | 5,560.00 | 5,580.00 | 5,470.00 | 5,520.00 | 5,346.23 | 26,805 |
| 2025-05-19 | 5,630.00 | 5,690.00 | 5,440.00 | 5,460.00 | 5,288.12 | 67,993 |
| 2025-05-16 | 5,660.00 | 5,820.00 | 5,590.00 | 5,670.00 | 5,491.51 | 75,406 |
| 2025-05-15 | 5,850.00 | 5,930.00 | 5,700.00 | 5,700.00 | 5,520.57 | 119,743 |
| 2025-05-14 | 6,140.00 | 6,140.00 | 5,920.00 | 5,930.00 | 5,743.33 | 47,881 |
| 2025-05-13 | 6,160.00 | 6,160.00 | 5,950.00 | 6,070.00 | 5,878.92 | 50,080 |
| 2025-05-12 | 5,910.00 | 6,150.00 | 5,910.00 | 6,070.00 | 5,878.92 | 100,306 |
| 2025-05-09 | 5,970.00 | 6,040.00 | 5,890.00 | 5,910.00 | 5,723.96 | 55,886 |
| 2025-05-08 | 6,090.00 | 6,130.00 | 5,940.00 | 6,040.00 | 5,849.86 | 72,170 |
| 2025-05-07 | 5,860.00 | 6,090.00 | 5,750.00 | 6,040.00 | 5,849.86 | 129,128 |
| 2025-05-02 | 5,870.00 | 5,880.00 | 5,460.00 | 5,720.00 | 5,539.94 | 196,127 |
| 2025-04-30 | 6,240.00 | 6,240.00 | 5,850.00 | 6,120.00 | 5,927.35 | 127,126 |
| 2025-04-29 | 5,990.00 | 6,170.00 | 5,840.00 | 6,080.00 | 5,888.60 | 77,851 |
| 2025-04-28 | 6,050.00 | 6,160.00 | 5,850.00 | 5,850.00 | 5,665.84 | 94,953 |
| 2025-04-25 | 6,160.00 | 6,160.00 | 5,980.00 | 5,980.00 | 5,791.75 | 68,895 |
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.