KG Eco Technology Services Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10,560.00	10,600.00	10,290.00	10,300.00	9,813.75	235,694
2024-01-24	10,660.00	10,680.00	10,510.00	10,610.00	10,109.11	110,730
2024-01-23	10,650.00	10,850.00	10,640.00	10,660.00	10,156.75	128,765
2024-01-22	10,650.00	10,770.00	10,590.00	10,690.00	10,185.33	141,161
2024-01-19	10,570.00	10,830.00	10,570.00	10,580.00	10,080.53	109,667
2024-01-18	10,610.00	10,760.00	10,550.00	10,550.00	10,051.94	120,101
2024-01-17	10,780.00	10,860.00	10,650.00	10,660.00	10,156.75	150,781
2024-01-16	10,800.00	10,960.00	10,730.00	10,820.00	10,309.20	106,455
2024-01-15	11,020.00	11,100.00	10,800.00	10,830.00	10,318.73	182,748
2024-01-12	11,270.00	11,300.00	10,950.00	11,000.00	10,480.70	239,173
2024-01-11	11,400.00	11,430.00	11,210.00	11,220.00	10,690.31	171,153
2024-01-10	11,120.00	11,470.00	11,120.00	11,360.00	10,823.70	356,274
2024-01-09	11,200.00	11,200.00	11,070.00	11,110.00	10,585.51	184,799
2024-01-08	11,070.00	11,190.00	11,030.00	11,130.00	10,604.56	104,734
2024-01-05	11,060.00	11,150.00	10,980.00	11,070.00	10,547.40	136,112
2024-01-04	11,130.00	11,170.00	11,010.00	11,070.00	10,547.40	138,000
2024-01-03	11,250.00	11,330.00	11,130.00	11,130.00	10,604.56	198,257
2024-01-02	11,270.00	11,460.00	11,250.00	11,380.00	10,842.76	186,331
2023-12-28	11,200.00	11,330.00	11,110.00	11,270.00	10,737.95	156,140
2023-12-27	11,150.00	11,270.00	10,960.00	11,220.00	10,690.31	230,315
2023-12-26	11,300.00	11,410.00	11,140.00	11,140.00	10,499.76	250,906
2023-12-22	11,480.00	11,630.00	11,190.00	11,220.00	10,575.16	381,254
2023-12-21	11,950.00	11,960.00	11,450.00	11,450.00	10,791.94	660,702
2023-12-20	11,330.00	12,990.00	11,100.00	12,030.00	11,338.61	4,360,214
2023-12-18	10,770.00	10,900.00	10,670.00	10,840.00	10,217.00	235,929
2023-12-15	10,600.00	10,800.00	10,580.00	10,710.00	10,094.47	221,409
2023-12-14	10,660.00	10,740.00	10,540.00	10,600.00	9,990.79	141,202
2023-12-13	10,820.00	10,820.00	10,550.00	10,550.00	9,943.66	182,379
2023-12-12	10,660.00	10,790.00	10,610.00	10,760.00	10,141.60	160,218
2023-12-11	10,860.00	10,870.00	10,710.00	10,730.00	10,113.32	201,894
2023-12-08	10,770.00	10,830.00	10,720.00	10,830.00	10,207.57	155,136
2023-12-07	10,890.00	10,940.00	10,730.00	10,770.00	10,151.02	192,820
2023-12-06	10,970.00	11,030.00	10,790.00	10,890.00	10,264.12	195,197
2023-12-05	11,120.00	11,310.00	10,900.00	10,920.00	10,292.40	312,535
2023-12-04	11,100.00	11,410.00	11,050.00	11,100.00	10,462.05	377,777
2023-12-01	11,220.00	11,380.00	10,880.00	10,910.00	10,282.97	326,779
2023-11-30	11,050.00	11,220.00	11,000.00	11,220.00	10,575.16	200,454
2023-11-29	11,100.00	11,190.00	11,010.00	11,050.00	10,414.93	187,050
2023-11-28	11,400.00	11,470.00	11,030.00	11,050.00	10,414.93	320,493
2023-11-27	11,780.00	11,780.00	11,380.00	11,400.00	10,744.81	211,418
2023-11-24	11,420.00	11,750.00	11,420.00	11,740.00	11,065.27	202,016
2023-11-23	11,650.00	11,740.00	11,440.00	11,490.00	10,829.64	152,808
2023-11-22	11,510.00	11,630.00	11,450.00	11,560.00	10,895.62	118,755
2023-11-21	11,630.00	11,750.00	11,490.00	11,570.00	10,905.04	178,690
2023-11-20	11,270.00	11,660.00	11,260.00	11,560.00	10,895.62	231,487
2023-11-17	11,540.00	11,650.00	11,170.00	11,180.00	10,537.46	176,965
2023-11-16	11,440.00	11,760.00	11,340.00	11,540.00	10,876.77	279,797
2023-11-15	11,200.00	11,460.00	11,200.00	11,360.00	10,707.11	220,856
2023-11-14	10,850.00	11,100.00	10,850.00	11,010.00	10,377.23	124,808
2023-11-13	10,840.00	11,010.00	10,750.00	10,750.00	10,132.17	144,134
2023-11-10	10,890.00	10,970.00	10,790.00	10,790.00	10,169.87	152,257
2023-11-09	11,030.00	11,150.00	10,900.00	11,010.00	10,377.23	151,981
2023-11-08	11,480.00	11,500.00	11,000.00	11,000.00	10,367.80	314,463
2023-11-07	11,780.00	11,780.00	11,270.00	11,390.00	10,735.39	245,947
2023-11-06	11,600.00	11,860.00	11,460.00	11,780.00	11,102.97	387,245
2023-11-03	11,170.00	11,430.00	11,100.00	11,330.00	10,678.84	271,562
2023-11-02	11,350.00	11,450.00	10,500.00	11,130.00	10,490.33	349,054
2023-11-01	11,160.00	11,290.00	11,070.00	11,120.00	10,480.91	121,717
2023-10-31	11,200.00	11,490.00	10,900.00	11,100.00	10,462.05	224,811
2023-10-30	10,600.00	11,140.00	10,600.00	11,030.00	10,396.08	181,783

← NewerPage 12 of 21 · 1,224 trading daysOlder →

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.