Korea Eng Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,490.00 | 5,500.00 | 5,320.00 | 5,400.00 | 5,230.01 | 65,715 |
| 2025-01-22 | 5,470.00 | 5,550.00 | 5,380.00 | 5,400.00 | 5,230.01 | 72,583 |
| 2025-01-21 | 5,450.00 | 5,540.00 | 5,350.00 | 5,500.00 | 5,326.86 | 69,385 |
| 2025-01-20 | 5,580.00 | 5,740.00 | 5,450.00 | 5,450.00 | 5,278.44 | 113,362 |
| 2025-01-17 | 5,680.00 | 5,710.00 | 5,520.00 | 5,610.00 | 5,433.40 | 113,208 |
| 2025-01-16 | 5,700.00 | 5,810.00 | 5,600.00 | 5,720.00 | 5,539.94 | 161,673 |
| 2025-01-15 | 6,140.00 | 6,140.00 | 5,670.00 | 5,680.00 | 5,501.20 | 477,280 |
| 2025-01-14 | 5,790.00 | 6,020.00 | 5,710.00 | 6,020.00 | 5,830.49 | 185,166 |
| 2025-01-13 | 5,940.00 | 5,940.00 | 5,700.00 | 5,740.00 | 5,559.31 | 132,385 |
| 2025-01-10 | 5,910.00 | 5,990.00 | 5,780.00 | 5,940.00 | 5,753.01 | 199,404 |
| 2025-01-09 | 5,930.00 | 5,990.00 | 5,630.00 | 5,960.00 | 5,772.38 | 167,028 |
| 2025-01-08 | 6,040.00 | 6,080.00 | 5,910.00 | 5,950.00 | 5,762.70 | 160,818 |
| 2025-01-07 | 5,960.00 | 6,110.00 | 5,910.00 | 6,020.00 | 5,830.49 | 240,756 |
| 2025-01-06 | 6,040.00 | 6,050.00 | 5,900.00 | 5,960.00 | 5,772.38 | 254,936 |
| 2025-01-03 | 6,220.00 | 6,300.00 | 5,910.00 | 6,130.00 | 5,937.03 | 549,680 |
| 2025-01-02 | 6,190.00 | 6,400.00 | 5,940.00 | 6,270.00 | 6,072.62 | 809,516 |
| 2024-12-30 | 5,610.00 | 6,050.00 | 5,500.00 | 5,850.00 | 5,665.84 | 540,345 |
| 2024-12-27 | 5,830.00 | 6,060.00 | 5,420.00 | 5,610.00 | 5,433.40 | 566,612 |
| 2024-12-26 | 5,920.00 | 6,290.00 | 5,750.00 | 5,750.00 | 5,472.14 | 603,828 |
| 2024-12-24 | 5,620.00 | 6,580.00 | 5,610.00 | 5,970.00 | 5,681.51 | 2,691,810 |
| 2024-12-23 | 5,670.00 | 5,810.00 | 5,510.00 | 5,660.00 | 5,386.49 | 345,657 |
| 2024-12-20 | 5,810.00 | 6,610.00 | 5,570.00 | 5,740.00 | 5,462.62 | 2,258,985 |
| 2024-12-19 | 6,000.00 | 6,100.00 | 5,600.00 | 5,750.00 | 5,472.14 | 496,411 |
| 2024-12-18 | 6,070.00 | 6,360.00 | 5,850.00 | 6,200.00 | 5,900.40 | 681,439 |
| 2024-12-17 | 6,440.00 | 6,650.00 | 6,060.00 | 6,190.00 | 5,890.88 | 950,266 |
| 2024-12-16 | 7,020.00 | 7,200.00 | 6,430.00 | 6,510.00 | 6,195.41 | 1,358,502 |
| 2024-12-13 | 6,600.00 | 7,900.00 | 6,070.00 | 7,410.00 | 7,051.92 | 8,527,026 |
| 2024-12-12 | 7,070.00 | 7,140.00 | 6,370.00 | 6,660.00 | 6,338.17 | 3,477,023 |
| 2024-12-11 | 7,510.00 | 7,510.00 | 6,780.00 | 7,510.00 | 7,147.09 | 4,783,108 |
| 2024-12-10 | 5,510.00 | 6,100.00 | 5,190.00 | 5,780.00 | 5,500.69 | 2,469,406 |
| 2024-12-09 | 4,690.00 | 5,820.00 | 4,550.00 | 5,580.00 | 5,310.36 | 2,535,942 |
| 2024-12-06 | 4,500.00 | 5,500.00 | 4,465.00 | 4,890.00 | 4,653.70 | 2,047,390 |
| 2024-12-05 | 4,860.00 | 5,060.00 | 4,395.00 | 4,685.00 | 4,458.61 | 854,311 |
| 2024-12-04 | 4,610.00 | 5,530.00 | 4,400.00 | 5,390.00 | 5,129.54 | 2,546,345 |
| 2024-12-03 | 4,325.00 | 4,355.00 | 4,265.00 | 4,290.00 | 4,082.69 | 16,454 |
| 2024-12-02 | 4,340.00 | 4,415.00 | 4,270.00 | 4,280.00 | 4,073.18 | 12,679 |
| 2024-11-29 | 4,360.00 | 4,400.00 | 4,275.00 | 4,390.00 | 4,177.86 | 25,423 |
| 2024-11-28 | 4,495.00 | 4,620.00 | 4,355.00 | 4,385.00 | 4,173.10 | 29,441 |
| 2024-11-27 | 4,430.00 | 4,480.00 | 4,410.00 | 4,425.00 | 4,211.17 | 13,022 |
| 2024-11-26 | 4,425.00 | 4,450.00 | 4,355.00 | 4,430.00 | 4,215.93 | 15,908 |
| 2024-11-25 | 4,380.00 | 4,505.00 | 4,325.00 | 4,465.00 | 4,249.24 | 33,627 |
| 2024-11-22 | 4,360.00 | 4,390.00 | 4,330.00 | 4,330.00 | 4,120.76 | 16,243 |
| 2024-11-21 | 4,390.00 | 4,480.00 | 4,280.00 | 4,405.00 | 4,192.14 | 48,331 |
| 2024-11-20 | 4,330.00 | 4,355.00 | 4,280.00 | 4,325.00 | 4,116.00 | 17,500 |
| 2024-11-19 | 4,305.00 | 4,355.00 | 4,270.00 | 4,330.00 | 4,120.76 | 33,855 |
| 2024-11-18 | 4,305.00 | 4,445.00 | 4,285.00 | 4,350.00 | 4,139.79 | 12,438 |
| 2024-11-15 | 4,295.00 | 4,400.00 | 4,225.00 | 4,305.00 | 4,096.97 | 23,921 |
| 2024-11-14 | 4,360.00 | 4,420.00 | 4,300.00 | 4,300.00 | 4,092.21 | 18,690 |
| 2024-11-13 | 4,560.00 | 4,655.00 | 4,205.00 | 4,400.00 | 4,187.38 | 91,531 |
| 2024-11-12 | 4,460.00 | 4,700.00 | 4,450.00 | 4,555.00 | 4,334.89 | 199,513 |
| 2024-11-11 | 4,480.00 | 4,480.00 | 4,400.00 | 4,460.00 | 4,244.48 | 18,976 |
| 2024-11-08 | 4,490.00 | 4,495.00 | 4,450.00 | 4,455.00 | 4,239.72 | 7,192 |
| 2024-11-07 | 4,525.00 | 4,540.00 | 4,440.00 | 4,500.00 | 4,282.54 | 12,319 |
| 2024-11-06 | 4,525.00 | 4,565.00 | 4,415.00 | 4,530.00 | 4,311.10 | 19,821 |
| 2024-11-05 | 4,405.00 | 4,535.00 | 4,405.00 | 4,480.00 | 4,263.51 | 11,001 |
| 2024-11-04 | 4,445.00 | 4,450.00 | 4,360.00 | 4,450.00 | 4,234.96 | 15,685 |
| 2024-11-01 | 4,450.00 | 4,450.00 | 4,390.00 | 4,445.00 | 4,230.20 | 8,539 |
| 2024-10-31 | 4,385.00 | 4,445.00 | 4,365.00 | 4,445.00 | 4,230.20 | 7,811 |
| 2024-10-30 | 4,440.00 | 4,530.00 | 4,355.00 | 4,425.00 | 4,211.17 | 23,080 |
| 2024-10-29 | 4,430.00 | 4,430.00 | 4,360.00 | 4,415.00 | 4,201.65 | 10,127 |
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.