Korea Eng Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,200.00 | 6,200.00 | 5,960.00 | 6,050.00 | 5,859.55 | 98,766 |
| 2025-04-23 | 6,160.00 | 6,230.00 | 5,900.00 | 6,050.00 | 5,859.55 | 126,066 |
| 2025-04-22 | 6,110.00 | 6,220.00 | 6,060.00 | 6,120.00 | 5,927.35 | 100,095 |
| 2025-04-21 | 6,400.00 | 6,400.00 | 6,130.00 | 6,170.00 | 5,975.77 | 190,548 |
| 2025-04-18 | 5,900.00 | 6,430.00 | 5,820.00 | 6,300.00 | 6,101.68 | 483,341 |
| 2025-04-17 | 5,840.00 | 5,940.00 | 5,690.00 | 5,900.00 | 5,714.27 | 148,623 |
| 2025-04-16 | 6,100.00 | 6,100.00 | 5,760.00 | 5,770.00 | 5,588.36 | 159,564 |
| 2025-04-15 | 5,920.00 | 6,190.00 | 5,890.00 | 6,060.00 | 5,869.23 | 189,677 |
| 2025-04-14 | 5,940.00 | 6,050.00 | 5,750.00 | 6,040.00 | 5,849.86 | 156,459 |
| 2025-04-11 | 6,340.00 | 6,350.00 | 5,980.00 | 5,980.00 | 5,791.75 | 253,170 |
| 2025-04-10 | 6,160.00 | 6,460.00 | 6,090.00 | 6,350.00 | 6,150.10 | 351,184 |
| 2025-04-09 | 6,800.00 | 7,470.00 | 6,100.00 | 6,150.00 | 5,956.40 | 2,567,215 |
| 2025-04-08 | 6,080.00 | 6,600.00 | 5,800.00 | 6,460.00 | 6,256.64 | 1,293,870 |
| 2025-04-07 | 5,680.00 | 6,240.00 | 5,480.00 | 6,020.00 | 5,830.49 | 1,421,296 |
| 2025-04-04 | 5,530.00 | 5,900.00 | 5,300.00 | 5,550.00 | 5,375.29 | 701,878 |
| 2025-04-03 | 5,500.00 | 5,720.00 | 5,360.00 | 5,530.00 | 5,355.92 | 233,834 |
| 2025-04-02 | 5,680.00 | 5,790.00 | 5,420.00 | 5,460.00 | 5,288.12 | 259,139 |
| 2025-04-01 | 4,930.00 | 5,900.00 | 4,930.00 | 5,680.00 | 5,501.20 | 715,502 |
| 2025-03-31 | 5,170.00 | 5,190.00 | 4,955.00 | 4,955.00 | 4,799.02 | 119,864 |
| 2025-03-28 | 5,420.00 | 5,470.00 | 5,160.00 | 5,220.00 | 5,055.68 | 123,963 |
| 2025-03-27 | 5,880.00 | 5,980.00 | 5,310.00 | 5,520.00 | 5,346.23 | 571,192 |
| 2025-03-26 | 5,090.00 | 5,780.00 | 5,080.00 | 5,750.00 | 5,568.99 | 531,658 |
| 2025-03-25 | 5,130.00 | 5,190.00 | 4,950.00 | 5,090.00 | 4,929.77 | 56,845 |
| 2025-03-24 | 5,030.00 | 5,260.00 | 5,000.00 | 5,200.00 | 5,036.31 | 65,545 |
| 2025-03-21 | 5,110.00 | 5,210.00 | 5,070.00 | 5,080.00 | 4,920.08 | 60,920 |
| 2025-03-20 | 5,290.00 | 5,360.00 | 5,120.00 | 5,130.00 | 4,968.51 | 57,504 |
| 2025-03-19 | 5,530.00 | 5,530.00 | 5,320.00 | 5,320.00 | 5,152.53 | 47,416 |
| 2025-03-18 | 5,450.00 | 5,580.00 | 5,370.00 | 5,470.00 | 5,297.81 | 56,834 |
| 2025-03-17 | 5,470.00 | 5,570.00 | 5,420.00 | 5,510.00 | 5,336.55 | 63,523 |
| 2025-03-14 | 5,270.00 | 5,490.00 | 5,270.00 | 5,470.00 | 5,297.81 | 43,594 |
| 2025-03-13 | 5,170.00 | 5,370.00 | 5,170.00 | 5,300.00 | 5,133.16 | 44,225 |
| 2025-03-12 | 5,220.00 | 5,310.00 | 5,190.00 | 5,210.00 | 5,045.99 | 26,622 |
| 2025-03-11 | 5,170.00 | 5,420.00 | 5,140.00 | 5,200.00 | 5,036.31 | 55,901 |
| 2025-03-10 | 5,300.00 | 5,390.00 | 5,130.00 | 5,300.00 | 5,133.16 | 67,744 |
| 2025-03-07 | 5,510.00 | 5,620.00 | 5,350.00 | 5,390.00 | 5,220.33 | 75,466 |
| 2025-03-06 | 5,610.00 | 5,620.00 | 5,490.00 | 5,600.00 | 5,423.71 | 37,218 |
| 2025-03-05 | 5,590.00 | 5,590.00 | 5,380.00 | 5,530.00 | 5,355.92 | 32,468 |
| 2025-03-04 | 5,450.00 | 5,480.00 | 5,200.00 | 5,360.00 | 5,191.27 | 42,804 |
| 2025-02-28 | 5,500.00 | 5,600.00 | 5,430.00 | 5,520.00 | 5,346.23 | 51,955 |
| 2025-02-27 | 5,690.00 | 5,690.00 | 5,500.00 | 5,550.00 | 5,375.29 | 46,112 |
| 2025-02-26 | 5,610.00 | 5,670.00 | 5,520.00 | 5,610.00 | 5,433.40 | 32,774 |
| 2025-02-25 | 5,690.00 | 5,720.00 | 5,560.00 | 5,560.00 | 5,384.97 | 43,948 |
| 2025-02-24 | 5,500.00 | 5,820.00 | 5,490.00 | 5,700.00 | 5,520.57 | 144,953 |
| 2025-02-21 | 5,500.00 | 5,620.00 | 5,500.00 | 5,520.00 | 5,346.23 | 36,792 |
| 2025-02-20 | 5,650.00 | 5,650.00 | 5,490.00 | 5,500.00 | 5,326.86 | 52,175 |
| 2025-02-19 | 5,650.00 | 5,650.00 | 5,550.00 | 5,610.00 | 5,433.40 | 35,821 |
| 2025-02-18 | 5,590.00 | 5,600.00 | 5,490.00 | 5,600.00 | 5,423.71 | 26,928 |
| 2025-02-17 | 5,650.00 | 5,650.00 | 5,490.00 | 5,520.00 | 5,346.23 | 42,284 |
| 2025-02-14 | 5,540.00 | 5,580.00 | 5,450.00 | 5,530.00 | 5,355.92 | 35,050 |
| 2025-02-13 | 5,660.00 | 5,750.00 | 5,510.00 | 5,540.00 | 5,365.60 | 161,627 |
| 2025-02-12 | 5,580.00 | 5,610.00 | 5,460.00 | 5,470.00 | 5,297.81 | 58,873 |
| 2025-02-11 | 5,510.00 | 5,650.00 | 5,450.00 | 5,580.00 | 5,404.34 | 72,628 |
| 2025-02-10 | 5,450.00 | 5,780.00 | 5,450.00 | 5,530.00 | 5,355.92 | 140,688 |
| 2025-02-07 | 5,480.00 | 5,480.00 | 5,330.00 | 5,440.00 | 5,268.75 | 59,733 |
| 2025-02-06 | 5,460.00 | 5,500.00 | 5,330.00 | 5,440.00 | 5,268.75 | 70,900 |
| 2025-02-05 | 5,270.00 | 5,530.00 | 5,270.00 | 5,310.00 | 5,142.84 | 30,705 |
| 2025-02-04 | 5,230.00 | 5,430.00 | 5,230.00 | 5,310.00 | 5,142.84 | 56,866 |
| 2025-02-03 | 5,200.00 | 5,390.00 | 5,120.00 | 5,300.00 | 5,133.16 | 114,472 |
| 2025-01-31 | 5,400.00 | 5,500.00 | 5,250.00 | 5,260.00 | 5,094.42 | 102,560 |
| 2025-01-24 | 5,480.00 | 5,780.00 | 5,350.00 | 5,460.00 | 5,288.12 | 258,355 |
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.