KG Eco Technology Services Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8,830.00 | 8,900.00 | 8,660.00 | 8,750.00 | 8,336.92 | 117,952 |
| 2024-04-23 | 8,720.00 | 9,060.00 | 8,660.00 | 8,800.00 | 8,384.56 | 219,768 |
| 2024-04-22 | 8,440.00 | 8,710.00 | 8,440.00 | 8,630.00 | 8,222.59 | 152,561 |
| 2024-04-19 | 8,450.00 | 8,530.00 | 8,220.00 | 8,400.00 | 8,003.44 | 177,910 |
| 2024-04-18 | 8,340.00 | 8,650.00 | 8,340.00 | 8,520.00 | 8,117.78 | 124,661 |
| 2024-04-17 | 8,430.00 | 8,630.00 | 8,380.00 | 8,400.00 | 8,003.44 | 161,257 |
| 2024-04-16 | 8,700.00 | 8,750.00 | 8,400.00 | 8,410.00 | 8,012.97 | 229,190 |
| 2024-04-15 | 8,770.00 | 8,840.00 | 8,660.00 | 8,720.00 | 8,308.34 | 134,860 |
| 2024-04-12 | 9,040.00 | 9,120.00 | 8,880.00 | 8,880.00 | 8,460.78 | 105,597 |
| 2024-04-11 | 8,770.00 | 9,110.00 | 8,760.00 | 9,110.00 | 8,679.93 | 111,196 |
| 2024-04-09 | 8,880.00 | 9,050.00 | 8,820.00 | 8,840.00 | 8,422.67 | 116,859 |
| 2024-04-08 | 8,940.00 | 9,000.00 | 8,760.00 | 8,880.00 | 8,460.78 | 130,031 |
| 2024-04-05 | 9,010.00 | 9,080.00 | 8,890.00 | 8,910.00 | 8,489.37 | 189,586 |
| 2024-04-04 | 9,140.00 | 9,180.00 | 8,990.00 | 9,030.00 | 8,603.70 | 183,621 |
| 2024-04-03 | 9,350.00 | 9,390.00 | 9,070.00 | 9,110.00 | 8,679.93 | 242,979 |
| 2024-04-02 | 9,510.00 | 9,510.00 | 9,350.00 | 9,350.00 | 8,908.59 | 132,162 |
| 2024-04-01 | 9,340.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,051.51 | 124,426 |
| 2024-03-29 | 9,550.00 | 9,550.00 | 9,330.00 | 9,350.00 | 8,908.59 | 170,077 |
| 2024-03-28 | 9,730.00 | 9,810.00 | 9,430.00 | 9,450.00 | 9,003.87 | 272,561 |
| 2024-03-27 | 9,890.00 | 9,990.00 | 9,690.00 | 9,710.00 | 9,251.60 | 219,636 |
| 2024-03-26 | 9,640.00 | 10,010.00 | 9,640.00 | 9,820.00 | 9,356.41 | 325,634 |
| 2024-03-25 | 9,690.00 | 9,780.00 | 9,570.00 | 9,660.00 | 9,203.96 | 176,969 |
| 2024-03-22 | 9,860.00 | 9,870.00 | 9,630.00 | 9,650.00 | 9,194.43 | 281,439 |
| 2024-03-21 | 9,930.00 | 10,070.00 | 9,810.00 | 9,830.00 | 9,365.93 | 284,843 |
| 2024-03-20 | 9,920.00 | 10,110.00 | 9,750.00 | 9,940.00 | 9,470.74 | 352,461 |
| 2024-03-19 | 10,410.00 | 10,630.00 | 9,240.00 | 9,880.00 | 9,413.57 | 2,309,001 |
| 2024-03-18 | 10,420.00 | 10,470.00 | 10,290.00 | 10,400.00 | 9,909.03 | 145,438 |
| 2024-03-15 | 10,300.00 | 10,410.00 | 10,220.00 | 10,410.00 | 9,918.55 | 176,676 |
| 2024-03-14 | 10,310.00 | 10,370.00 | 10,280.00 | 10,280.00 | 9,794.69 | 134,700 |
| 2024-03-13 | 10,420.00 | 10,450.00 | 10,250.00 | 10,290.00 | 9,804.22 | 198,225 |
| 2024-03-12 | 10,420.00 | 10,440.00 | 10,360.00 | 10,370.00 | 9,880.44 | 142,849 |
| 2024-03-11 | 10,430.00 | 10,460.00 | 10,350.00 | 10,400.00 | 9,909.03 | 106,140 |
| 2024-03-08 | 10,400.00 | 10,600.00 | 10,370.00 | 10,430.00 | 9,937.61 | 173,916 |
| 2024-03-07 | 10,360.00 | 10,490.00 | 10,350.00 | 10,370.00 | 9,880.44 | 185,529 |
| 2024-03-06 | 10,450.00 | 10,550.00 | 10,360.00 | 10,390.00 | 9,899.50 | 196,104 |
| 2024-03-05 | 10,620.00 | 10,680.00 | 10,450.00 | 10,450.00 | 9,956.66 | 251,243 |
| 2024-03-04 | 10,650.00 | 10,740.00 | 10,530.00 | 10,610.00 | 10,109.11 | 373,301 |
| 2024-02-29 | 10,480.00 | 11,520.00 | 10,390.00 | 10,760.00 | 10,252.03 | 1,994,240 |
| 2024-02-28 | 10,440.00 | 10,560.00 | 10,420.00 | 10,480.00 | 9,985.25 | 163,500 |
| 2024-02-27 | 10,550.00 | 10,590.00 | 10,290.00 | 10,360.00 | 9,870.91 | 220,730 |
| 2024-02-26 | 10,600.00 | 10,690.00 | 10,450.00 | 10,480.00 | 9,985.25 | 210,257 |
| 2024-02-23 | 10,770.00 | 10,830.00 | 10,470.00 | 10,640.00 | 10,137.70 | 219,909 |
| 2024-02-22 | 10,810.00 | 10,880.00 | 10,710.00 | 10,740.00 | 10,232.97 | 117,774 |
| 2024-02-21 | 11,040.00 | 11,110.00 | 10,810.00 | 10,810.00 | 10,299.67 | 223,898 |
| 2024-02-20 | 11,280.00 | 11,280.00 | 10,950.00 | 10,980.00 | 10,461.64 | 312,423 |
| 2024-02-19 | 11,250.00 | 11,380.00 | 11,180.00 | 11,280.00 | 10,747.48 | 215,892 |
| 2024-02-16 | 11,170.00 | 11,300.00 | 11,110.00 | 11,190.00 | 10,661.73 | 153,894 |
| 2024-02-15 | 11,500.00 | 11,500.00 | 11,130.00 | 11,160.00 | 10,633.15 | 261,691 |
| 2024-02-14 | 11,300.00 | 11,530.00 | 11,280.00 | 11,400.00 | 10,861.82 | 186,911 |
| 2024-02-13 | 11,260.00 | 11,660.00 | 11,210.00 | 11,450.00 | 10,909.46 | 401,546 |
| 2024-02-08 | 11,230.00 | 11,360.00 | 11,120.00 | 11,140.00 | 10,614.09 | 217,652 |
| 2024-02-07 | 11,260.00 | 11,260.00 | 11,080.00 | 11,160.00 | 10,633.15 | 157,707 |
| 2024-02-06 | 11,310.00 | 11,390.00 | 11,080.00 | 11,190.00 | 10,661.73 | 289,070 |
| 2024-02-05 | 11,520.00 | 11,590.00 | 11,270.00 | 11,380.00 | 10,842.76 | 279,053 |
| 2024-02-02 | 11,210.00 | 11,500.00 | 11,070.00 | 11,380.00 | 10,842.76 | 399,074 |
| 2024-02-01 | 10,610.00 | 11,620.00 | 10,600.00 | 11,210.00 | 10,680.79 | 1,258,687 |
| 2024-01-31 | 10,960.00 | 10,980.00 | 10,650.00 | 10,710.00 | 10,204.39 | 172,886 |
| 2024-01-30 | 10,330.00 | 11,050.00 | 10,330.00 | 10,960.00 | 10,442.59 | 571,222 |
| 2024-01-29 | 10,260.00 | 10,340.00 | 10,140.00 | 10,280.00 | 9,794.69 | 177,641 |
| 2024-01-26 | 10,300.00 | 10,410.00 | 10,270.00 | 10,280.00 | 9,794.69 | 144,833 |
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.