Korea Eng Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,345.00 | 4,410.00 | 4,345.00 | 4,410.00 | 4,196.89 | 7,659 |
| 2024-10-25 | 4,380.00 | 4,415.00 | 4,345.00 | 4,385.00 | 4,173.10 | 9,915 |
| 2024-10-24 | 4,380.00 | 4,400.00 | 4,325.00 | 4,380.00 | 4,168.34 | 7,220 |
| 2024-10-23 | 4,390.00 | 4,400.00 | 4,320.00 | 4,385.00 | 4,173.10 | 14,164 |
| 2024-10-22 | 4,425.00 | 4,440.00 | 4,330.00 | 4,360.00 | 4,149.31 | 25,156 |
| 2024-10-21 | 4,420.00 | 4,440.00 | 4,360.00 | 4,425.00 | 4,211.17 | 15,012 |
| 2024-10-18 | 4,475.00 | 4,475.00 | 4,380.00 | 4,420.00 | 4,206.41 | 25,422 |
| 2024-10-17 | 4,465.00 | 4,500.00 | 4,450.00 | 4,450.00 | 4,234.96 | 15,832 |
| 2024-10-16 | 4,490.00 | 4,510.00 | 4,425.00 | 4,450.00 | 4,234.96 | 81,401 |
| 2024-10-15 | 4,495.00 | 5,390.00 | 4,490.00 | 4,520.00 | 4,301.58 | 1,739,466 |
| 2024-10-14 | 4,495.00 | 4,505.00 | 4,480.00 | 4,490.00 | 4,273.03 | 5,601 |
| 2024-10-11 | 4,545.00 | 4,695.00 | 4,480.00 | 4,480.00 | 4,263.51 | 29,055 |
| 2024-10-10 | 4,535.00 | 4,565.00 | 4,510.00 | 4,545.00 | 4,325.37 | 5,403 |
| 2024-10-08 | 4,505.00 | 4,575.00 | 4,460.00 | 4,510.00 | 4,292.06 | 9,699 |
| 2024-10-07 | 4,570.00 | 4,570.00 | 4,530.00 | 4,550.00 | 4,330.13 | 5,588 |
| 2024-10-04 | 4,495.00 | 4,545.00 | 4,455.00 | 4,545.00 | 4,325.37 | 9,537 |
| 2024-10-02 | 4,510.00 | 4,590.00 | 4,510.00 | 4,515.00 | 4,296.82 | 5,407 |
| 2024-09-30 | 4,645.00 | 4,690.00 | 4,575.00 | 4,575.00 | 4,353.92 | 12,554 |
| 2024-09-27 | 4,730.00 | 4,730.00 | 4,675.00 | 4,675.00 | 4,449.09 | 6,813 |
| 2024-09-26 | 4,720.00 | 4,720.00 | 4,675.00 | 4,710.00 | 4,482.40 | 6,641 |
| 2024-09-25 | 4,715.00 | 4,755.00 | 4,680.00 | 4,700.00 | 4,472.88 | 7,540 |
| 2024-09-24 | 4,700.00 | 4,805.00 | 4,665.00 | 4,735.00 | 4,506.19 | 6,429 |
| 2024-09-23 | 4,685.00 | 4,780.00 | 4,610.00 | 4,735.00 | 4,506.19 | 8,976 |
| 2024-09-20 | 4,620.00 | 4,750.00 | 4,620.00 | 4,675.00 | 4,449.09 | 7,528 |
| 2024-09-19 | 4,640.00 | 4,675.00 | 4,535.00 | 4,660.00 | 4,434.81 | 13,324 |
| 2024-09-13 | 4,635.00 | 4,640.00 | 4,520.00 | 4,640.00 | 4,415.78 | 6,779 |
| 2024-09-12 | 4,595.00 | 4,625.00 | 4,560.00 | 4,610.00 | 4,387.23 | 7,689 |
| 2024-09-11 | 4,550.00 | 4,600.00 | 4,460.00 | 4,555.00 | 4,334.89 | 12,657 |
| 2024-09-10 | 4,615.00 | 4,650.00 | 4,540.00 | 4,550.00 | 4,330.13 | 8,883 |
| 2024-09-09 | 4,505.00 | 4,625.00 | 4,495.00 | 4,615.00 | 4,391.99 | 19,270 |
| 2024-09-06 | 4,730.00 | 4,780.00 | 4,545.00 | 4,570.00 | 4,349.16 | 34,427 |
| 2024-09-05 | 4,695.00 | 4,980.00 | 4,685.00 | 4,690.00 | 4,463.36 | 98,885 |
| 2024-09-04 | 4,725.00 | 4,770.00 | 4,700.00 | 4,725.00 | 4,496.67 | 19,625 |
| 2024-09-03 | 4,835.00 | 4,885.00 | 4,770.00 | 4,830.00 | 4,596.60 | 14,950 |
| 2024-09-02 | 4,935.00 | 4,935.00 | 4,795.00 | 4,875.00 | 4,639.42 | 26,352 |
| 2024-08-30 | 4,925.00 | 4,940.00 | 4,705.00 | 4,940.00 | 4,701.28 | 8,189 |
| 2024-08-29 | 4,940.00 | 4,965.00 | 4,860.00 | 4,900.00 | 4,663.22 | 18,950 |
| 2024-08-28 | 4,940.00 | 4,980.00 | 4,910.00 | 4,965.00 | 4,725.07 | 16,898 |
| 2024-08-27 | 4,905.00 | 4,985.00 | 4,885.00 | 4,985.00 | 4,744.11 | 7,144 |
| 2024-08-26 | 5,010.00 | 5,010.00 | 4,900.00 | 4,950.00 | 4,710.80 | 25,781 |
| 2024-08-23 | 4,985.00 | 5,000.00 | 4,965.00 | 4,990.00 | 4,748.87 | 5,586 |
| 2024-08-22 | 5,070.00 | 5,070.00 | 4,975.00 | 4,975.00 | 4,734.59 | 20,983 |
| 2024-08-21 | 5,060.00 | 5,060.00 | 5,000.00 | 5,050.00 | 4,805.97 | 17,302 |
| 2024-08-20 | 5,040.00 | 5,060.00 | 5,010.00 | 5,060.00 | 4,815.48 | 12,693 |
| 2024-08-19 | 5,040.00 | 5,090.00 | 5,000.00 | 5,000.00 | 4,758.38 | 19,721 |
| 2024-08-16 | 5,100.00 | 5,220.00 | 5,050.00 | 5,070.00 | 4,825.00 | 33,172 |
| 2024-08-14 | 5,170.00 | 5,170.00 | 5,050.00 | 5,110.00 | 4,863.07 | 16,533 |
| 2024-08-13 | 5,090.00 | 5,200.00 | 5,030.00 | 5,100.00 | 4,853.55 | 10,310 |
| 2024-08-12 | 4,995.00 | 5,150.00 | 4,995.00 | 5,150.00 | 4,901.13 | 36,965 |
| 2024-08-09 | 4,870.00 | 5,030.00 | 4,870.00 | 4,970.00 | 4,729.83 | 29,246 |
| 2024-08-08 | 4,930.00 | 5,010.00 | 4,810.00 | 4,890.00 | 4,653.70 | 8,210 |
| 2024-08-07 | 4,735.00 | 4,950.00 | 4,735.00 | 4,930.00 | 4,691.77 | 20,797 |
| 2024-08-06 | 4,310.00 | 4,785.00 | 4,310.00 | 4,735.00 | 4,506.19 | 57,392 |
| 2024-08-05 | 5,170.00 | 5,210.00 | 4,420.00 | 4,560.00 | 4,339.65 | 106,327 |
| 2024-08-02 | 5,310.00 | 5,360.00 | 5,170.00 | 5,230.00 | 4,977.27 | 51,125 |
| 2024-08-01 | 5,360.00 | 5,400.00 | 5,340.00 | 5,390.00 | 5,129.54 | 16,742 |
| 2024-07-31 | 5,410.00 | 5,450.00 | 5,330.00 | 5,380.00 | 5,120.02 | 48,196 |
| 2024-07-30 | 5,290.00 | 5,500.00 | 5,250.00 | 5,420.00 | 5,158.09 | 85,679 |
| 2024-07-29 | 5,340.00 | 5,360.00 | 5,300.00 | 5,300.00 | 5,043.89 | 10,327 |
| 2024-07-26 | 5,510.00 | 5,510.00 | 5,250.00 | 5,330.00 | 5,072.44 | 21,281 |
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.