KG Eco Technology Services Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 10,730.00 | 10,910.00 | 10,540.00 | 10,760.00 | 10,141.60 | 231,483 |
| 2023-10-26 | 10,610.00 | 10,800.00 | 10,200.00 | 10,730.00 | 10,113.32 | 250,200 |
| 2023-10-25 | 11,070.00 | 11,230.00 | 10,880.00 | 10,900.00 | 10,273.55 | 285,323 |
| 2023-10-24 | 10,600.00 | 10,940.00 | 10,200.00 | 10,910.00 | 10,282.97 | 479,615 |
| 2023-10-23 | 10,740.00 | 10,950.00 | 10,490.00 | 10,600.00 | 9,990.79 | 555,016 |
| 2023-10-20 | 11,760.00 | 11,920.00 | 10,590.00 | 10,950.00 | 10,320.68 | 814,421 |
| 2023-10-19 | 12,560.00 | 12,560.00 | 11,970.00 | 11,970.00 | 11,282.05 | 608,280 |
| 2023-10-18 | 13,510.00 | 13,700.00 | 12,750.00 | 12,980.00 | 12,234.01 | 2,953,033 |
| 2023-10-17 | 12,810.00 | 13,150.00 | 12,700.00 | 12,700.00 | 11,970.10 | 528,451 |
| 2023-10-16 | 12,780.00 | 13,050.00 | 12,520.00 | 12,650.00 | 11,922.97 | 320,869 |
| 2023-10-13 | 12,840.00 | 12,930.00 | 12,640.00 | 12,900.00 | 12,158.60 | 278,158 |
| 2023-10-12 | 12,430.00 | 12,840.00 | 12,370.00 | 12,800.00 | 12,064.35 | 380,402 |
| 2023-10-11 | 11,980.00 | 12,600.00 | 11,980.00 | 12,400.00 | 11,687.34 | 415,776 |
| 2023-10-10 | 12,020.00 | 12,460.00 | 11,850.00 | 11,850.00 | 11,168.95 | 403,493 |
| 2023-10-06 | 11,560.00 | 12,260.00 | 11,560.00 | 12,010.00 | 11,319.75 | 460,341 |
| 2023-10-05 | 11,820.00 | 12,050.00 | 11,500.00 | 11,560.00 | 10,895.62 | 437,598 |
| 2023-10-04 | 12,170.00 | 12,340.00 | 11,710.00 | 11,710.00 | 11,037.00 | 428,243 |
| 2023-09-27 | 12,100.00 | 12,470.00 | 12,000.00 | 12,360.00 | 11,649.64 | 519,162 |
| 2023-09-26 | 12,180.00 | 13,100.00 | 12,010.00 | 12,340.00 | 11,630.79 | 1,625,815 |
| 2023-09-25 | 13,500.00 | 13,590.00 | 12,180.00 | 12,180.00 | 11,479.98 | 1,398,633 |
| 2023-09-22 | 14,150.00 | 14,240.00 | 13,400.00 | 13,400.00 | 12,629.87 | 1,713,130 |
| 2023-09-21 | 13,220.00 | 15,700.00 | 13,220.00 | 14,630.00 | 13,789.18 | 10,943,040 |
| 2023-09-20 | 13,210.00 | 13,570.00 | 13,150.00 | 13,390.00 | 12,620.44 | 425,879 |
| 2023-09-19 | 13,590.00 | 13,640.00 | 13,240.00 | 13,310.00 | 12,545.04 | 393,130 |
| 2023-09-18 | 13,810.00 | 14,260.00 | 13,500.00 | 13,580.00 | 12,799.52 | 601,298 |
| 2023-09-15 | 14,100.00 | 14,220.00 | 13,780.00 | 13,960.00 | 13,157.68 | 599,817 |
| 2023-09-14 | 13,460.00 | 14,010.00 | 13,130.00 | 14,010.00 | 13,204.81 | 806,859 |
| 2023-09-13 | 13,450.00 | 14,190.00 | 13,410.00 | 13,460.00 | 12,686.42 | 1,638,571 |
| 2023-09-12 | 13,750.00 | 13,840.00 | 13,400.00 | 13,410.00 | 12,639.29 | 709,344 |
| 2023-09-11 | 14,520.00 | 14,610.00 | 13,570.00 | 13,760.00 | 12,969.18 | 1,262,853 |
| 2023-09-08 | 14,210.00 | 14,900.00 | 13,920.00 | 14,350.00 | 13,525.27 | 2,407,840 |
| 2023-09-07 | 14,470.00 | 14,750.00 | 13,900.00 | 14,110.00 | 13,299.06 | 1,345,946 |
| 2023-09-06 | 15,110.00 | 15,520.00 | 14,570.00 | 14,620.00 | 13,779.75 | 1,093,540 |
| 2023-09-05 | 15,300.00 | 16,350.00 | 15,030.00 | 15,270.00 | 14,392.39 | 3,654,333 |
| 2023-09-04 | 14,890.00 | 15,130.00 | 14,500.00 | 15,000.00 | 14,137.91 | 1,220,905 |
| 2023-09-01 | 15,580.00 | 15,870.00 | 15,050.00 | 15,160.00 | 14,288.72 | 1,542,270 |
| 2023-08-31 | 16,130.00 | 16,180.00 | 15,320.00 | 15,470.00 | 14,580.90 | 2,009,086 |
| 2023-08-30 | 14,780.00 | 17,280.00 | 14,660.00 | 16,350.00 | 15,410.32 | 17,378,270 |
| 2023-08-29 | 15,050.00 | 15,480.00 | 14,380.00 | 14,490.00 | 13,657.22 | 3,141,650 |
| 2023-08-28 | 15,350.00 | 15,990.00 | 14,800.00 | 15,050.00 | 14,185.04 | 5,480,171 |
| 2023-08-25 | 13,550.00 | 16,090.00 | 13,010.00 | 15,300.00 | 14,420.67 | 28,546,920 |
| 2023-08-24 | 10,120.00 | 13,130.00 | 10,080.00 | 13,130.00 | 12,375.39 | 8,116,021 |
| 2023-08-23 | 10,210.00 | 10,400.00 | 10,070.00 | 10,100.00 | 9,519.53 | 220,698 |
| 2023-08-22 | 10,300.00 | 10,470.00 | 10,100.00 | 10,210.00 | 9,623.21 | 220,907 |
| 2023-08-21 | 10,500.00 | 10,640.00 | 10,290.00 | 10,300.00 | 9,708.03 | 232,879 |
| 2023-08-18 | 10,250.00 | 10,630.00 | 10,130.00 | 10,570.00 | 9,962.52 | 225,575 |
| 2023-08-17 | 10,510.00 | 10,650.00 | 10,270.00 | 10,400.00 | 9,802.29 | 306,680 |
| 2023-08-16 | 11,000.00 | 11,090.00 | 10,650.00 | 10,740.00 | 10,122.74 | 496,637 |
| 2023-08-14 | 11,510.00 | 11,560.00 | 11,210.00 | 11,250.00 | 10,603.43 | 295,818 |
| 2023-08-11 | 11,760.00 | 11,980.00 | 11,540.00 | 11,600.00 | 10,933.32 | 369,044 |
| 2023-08-10 | 11,730.00 | 11,870.00 | 11,480.00 | 11,710.00 | 11,037.00 | 338,863 |
| 2023-08-09 | 11,220.00 | 11,880.00 | 11,210.00 | 11,880.00 | 11,197.23 | 485,652 |
| 2023-08-08 | 11,410.00 | 11,590.00 | 11,210.00 | 11,210.00 | 10,565.73 | 238,360 |
| 2023-08-07 | 11,430.00 | 11,500.00 | 11,250.00 | 11,400.00 | 10,744.81 | 191,134 |
| 2023-08-04 | 11,520.00 | 11,680.00 | 11,410.00 | 11,410.00 | 10,754.24 | 175,301 |
| 2023-08-03 | 11,330.00 | 11,610.00 | 11,280.00 | 11,520.00 | 10,857.92 | 245,671 |
| 2023-08-02 | 11,720.00 | 11,900.00 | 11,360.00 | 11,460.00 | 10,801.36 | 461,520 |
| 2023-08-01 | 11,730.00 | 12,060.00 | 11,720.00 | 11,820.00 | 11,140.67 | 280,808 |
| 2023-07-31 | 11,630.00 | 11,870.00 | 11,550.00 | 11,770.00 | 11,093.55 | 229,543 |
| 2023-07-28 | 11,160.00 | 11,650.00 | 11,080.00 | 11,590.00 | 10,923.89 | 362,517 |
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.