KG Eco Technology Services Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7,160.00 | 7,240.00 | 7,010.00 | 7,020.00 | 6,688.59 | 171,570 |
| 2024-07-23 | 7,380.00 | 7,460.00 | 7,240.00 | 7,250.00 | 6,907.73 | 123,301 |
| 2024-07-22 | 7,620.00 | 7,680.00 | 7,390.00 | 7,420.00 | 7,069.71 | 101,716 |
| 2024-07-19 | 7,780.00 | 7,870.00 | 7,600.00 | 7,600.00 | 7,241.21 | 74,382 |
| 2024-07-18 | 7,670.00 | 7,870.00 | 7,550.00 | 7,770.00 | 7,403.19 | 143,871 |
| 2024-07-16 | 7,600.00 | 7,870.00 | 7,600.00 | 7,710.00 | 7,346.02 | 207,085 |
| 2024-07-15 | 7,520.00 | 7,660.00 | 7,510.00 | 7,650.00 | 7,288.85 | 82,957 |
| 2024-07-12 | 7,540.00 | 7,650.00 | 7,470.00 | 7,510.00 | 7,155.46 | 87,438 |
| 2024-07-11 | 7,570.00 | 7,680.00 | 7,500.00 | 7,510.00 | 7,155.46 | 73,239 |
| 2024-07-10 | 7,550.00 | 7,600.00 | 7,500.00 | 7,590.00 | 7,231.68 | 54,451 |
| 2024-07-09 | 7,600.00 | 7,690.00 | 7,510.00 | 7,550.00 | 7,193.57 | 79,666 |
| 2024-07-08 | 7,430.00 | 7,680.00 | 7,430.00 | 7,650.00 | 7,288.85 | 117,721 |
| 2024-07-05 | 7,450.00 | 7,520.00 | 7,410.00 | 7,470.00 | 7,117.35 | 58,082 |
| 2024-07-04 | 7,400.00 | 7,530.00 | 7,390.00 | 7,440.00 | 7,088.76 | 57,362 |
| 2024-07-03 | 7,530.00 | 7,660.00 | 7,370.00 | 7,390.00 | 7,041.12 | 126,426 |
| 2024-07-02 | 7,600.00 | 7,730.00 | 7,520.00 | 7,570.00 | 7,212.63 | 84,323 |
| 2024-07-01 | 7,560.00 | 7,720.00 | 7,450.00 | 7,650.00 | 7,288.85 | 101,117 |
| 2024-06-28 | 7,410.00 | 7,600.00 | 7,350.00 | 7,550.00 | 7,193.57 | 81,140 |
| 2024-06-27 | 7,570.00 | 7,650.00 | 7,360.00 | 7,410.00 | 7,060.18 | 120,683 |
| 2024-06-26 | 7,480.00 | 7,750.00 | 7,470.00 | 7,570.00 | 7,212.63 | 144,564 |
| 2024-06-25 | 7,410.00 | 7,480.00 | 7,280.00 | 7,440.00 | 7,088.76 | 80,289 |
| 2024-06-24 | 7,560.00 | 7,600.00 | 7,390.00 | 7,400.00 | 7,050.65 | 132,510 |
| 2024-06-21 | 7,730.00 | 7,770.00 | 7,520.00 | 7,540.00 | 7,184.04 | 178,026 |
| 2024-06-20 | 7,730.00 | 7,830.00 | 7,710.00 | 7,720.00 | 7,355.55 | 74,451 |
| 2024-06-19 | 7,740.00 | 7,890.00 | 7,710.00 | 7,750.00 | 7,384.13 | 82,479 |
| 2024-06-18 | 7,790.00 | 7,950.00 | 7,720.00 | 7,790.00 | 7,422.24 | 118,571 |
| 2024-06-17 | 7,840.00 | 7,910.00 | 7,780.00 | 7,810.00 | 7,441.30 | 76,240 |
| 2024-06-14 | 7,930.00 | 7,990.00 | 7,820.00 | 7,840.00 | 7,469.88 | 129,561 |
| 2024-06-13 | 7,920.00 | 8,040.00 | 7,900.00 | 7,950.00 | 7,574.69 | 88,657 |
| 2024-06-12 | 7,880.00 | 8,020.00 | 7,880.00 | 7,900.00 | 7,527.05 | 81,461 |
| 2024-06-11 | 7,820.00 | 8,060.00 | 7,820.00 | 7,870.00 | 7,498.46 | 146,458 |
| 2024-06-10 | 7,850.00 | 7,940.00 | 7,800.00 | 7,850.00 | 7,479.41 | 73,290 |
| 2024-06-07 | 8,030.00 | 8,040.00 | 7,820.00 | 7,870.00 | 7,498.46 | 97,419 |
| 2024-06-05 | 7,830.00 | 8,030.00 | 7,760.00 | 7,970.00 | 7,593.74 | 93,541 |
| 2024-06-04 | 8,010.00 | 8,010.00 | 7,750.00 | 7,800.00 | 7,431.77 | 87,971 |
| 2024-06-03 | 7,910.00 | 8,060.00 | 7,870.00 | 7,990.00 | 7,612.80 | 130,214 |
| 2024-05-31 | 7,770.00 | 8,030.00 | 7,770.00 | 7,850.00 | 7,479.41 | 89,166 |
| 2024-05-30 | 7,870.00 | 7,930.00 | 7,760.00 | 7,840.00 | 7,469.88 | 80,607 |
| 2024-05-29 | 7,840.00 | 8,470.00 | 7,740.00 | 7,940.00 | 7,565.16 | 458,655 |
| 2024-05-28 | 7,910.00 | 7,960.00 | 7,800.00 | 7,840.00 | 7,469.88 | 111,698 |
| 2024-05-27 | 7,900.00 | 7,990.00 | 7,700.00 | 7,910.00 | 7,536.58 | 234,931 |
| 2024-05-24 | 8,030.00 | 8,040.00 | 7,880.00 | 7,950.00 | 7,574.69 | 140,776 |
| 2024-05-23 | 8,000.00 | 8,080.00 | 7,800.00 | 8,040.00 | 7,660.44 | 121,907 |
| 2024-05-22 | 8,000.00 | 8,110.00 | 8,000.00 | 8,020.00 | 7,641.38 | 152,149 |
| 2024-05-21 | 8,290.00 | 8,300.00 | 8,020.00 | 8,020.00 | 7,641.38 | 266,324 |
| 2024-05-20 | 8,560.00 | 8,630.00 | 8,280.00 | 8,300.00 | 7,908.16 | 339,087 |
| 2024-05-17 | 8,830.00 | 8,830.00 | 8,540.00 | 8,590.00 | 8,184.47 | 176,635 |
| 2024-05-16 | 8,890.00 | 9,000.00 | 8,800.00 | 8,830.00 | 8,413.14 | 75,173 |
| 2024-05-14 | 8,800.00 | 8,920.00 | 8,770.00 | 8,880.00 | 8,460.78 | 76,891 |
| 2024-05-13 | 8,800.00 | 8,910.00 | 8,750.00 | 8,800.00 | 8,384.56 | 87,076 |
| 2024-05-10 | 8,860.00 | 9,030.00 | 8,830.00 | 8,860.00 | 8,441.73 | 92,575 |
| 2024-05-09 | 9,100.00 | 9,120.00 | 8,830.00 | 8,890.00 | 8,470.31 | 125,406 |
| 2024-05-08 | 9,000.00 | 9,060.00 | 8,920.00 | 8,990.00 | 8,565.59 | 91,500 |
| 2024-05-07 | 9,130.00 | 9,140.00 | 8,910.00 | 9,000.00 | 8,575.12 | 93,791 |
| 2024-05-03 | 9,030.00 | 9,080.00 | 8,990.00 | 9,060.00 | 8,632.29 | 74,091 |
| 2024-05-02 | 9,080.00 | 9,240.00 | 8,980.00 | 9,030.00 | 8,603.70 | 95,258 |
| 2024-04-30 | 9,120.00 | 9,290.00 | 9,010.00 | 9,080.00 | 8,651.34 | 150,046 |
| 2024-04-29 | 8,750.00 | 9,020.00 | 8,700.00 | 9,010.00 | 8,584.65 | 126,032 |
| 2024-04-26 | 8,700.00 | 8,790.00 | 8,540.00 | 8,750.00 | 8,336.92 | 94,680 |
| 2024-04-25 | 8,700.00 | 8,770.00 | 8,650.00 | 8,680.00 | 8,270.23 | 59,356 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 150.0000 KRW |
| 2024-12-27 | 120.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 110.0000 KRW |
| 2019-12-27 | 110.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.