KG Eco Technology Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11,160.00	11,650.00	11,080.00	11,590.00	10,923.89	362,517
2023-07-27	11,110.00	11,710.00	11,110.00	11,320.00	10,669.41	431,708
2023-07-26	11,740.00	11,820.00	11,010.00	11,200.00	10,556.31	757,622
2023-07-25	11,820.00	12,060.00	11,730.00	11,760.00	11,084.12	375,052
2023-07-24	12,240.00	12,270.00	11,780.00	11,890.00	11,206.65	583,127
2023-07-21	12,630.00	12,630.00	12,200.00	12,270.00	11,564.81	527,493
2023-07-20	12,830.00	12,840.00	12,540.00	12,680.00	11,951.25	381,214
2023-07-19	13,120.00	13,280.00	12,800.00	12,800.00	12,064.35	678,781
2023-07-18	13,210.00	13,350.00	12,960.00	13,020.00	12,271.71	350,198
2023-07-17	13,510.00	13,540.00	13,120.00	13,200.00	12,441.36	371,168
2023-07-14	13,400.00	13,410.00	13,110.00	13,300.00	12,535.62	303,971
2023-07-13	13,090.00	13,420.00	13,020.00	13,310.00	12,545.04	461,221
2023-07-12	12,900.00	13,110.00	12,850.00	13,030.00	12,281.13	330,175
2023-07-11	12,810.00	12,920.00	12,760.00	12,850.00	12,111.48	224,350
2023-07-10	12,900.00	13,130.00	12,800.00	12,810.00	12,073.78	338,137
2023-07-07	13,050.00	13,050.00	12,850.00	12,900.00	12,158.60	251,245
2023-07-06	13,340.00	13,660.00	13,100.00	13,100.00	12,347.11	524,161
2023-07-05	13,370.00	13,610.00	13,210.00	13,330.00	12,563.89	472,661
2023-07-04	13,300.00	13,450.00	12,910.00	13,420.00	12,648.72	521,913
2023-07-03	12,930.00	13,240.00	12,800.00	13,120.00	12,365.96	340,824
2023-06-30	12,900.00	13,150.00	12,800.00	12,850.00	12,111.48	326,516
2023-06-29	13,160.00	13,310.00	12,870.00	12,880.00	12,139.75	325,402
2023-06-28	12,860.00	13,520.00	12,810.00	13,180.00	12,422.51	689,939
2023-06-27	12,980.00	13,060.00	12,850.00	12,850.00	12,111.48	252,683
2023-06-26	13,130.00	13,320.00	12,910.00	13,000.00	12,252.86	400,425
2023-06-23	13,540.00	13,550.00	13,180.00	13,220.00	12,460.21	361,487
2023-06-22	13,450.00	13,730.00	13,290.00	13,310.00	12,545.04	585,699
2023-06-21	13,400.00	13,700.00	13,360.00	13,530.00	12,752.40	557,175
2023-06-20	13,290.00	13,750.00	13,230.00	13,360.00	12,592.17	802,179
2023-06-19	13,620.00	13,700.00	13,220.00	13,250.00	12,488.49	504,383
2023-06-16	13,840.00	14,550.00	13,530.00	13,610.00	12,827.80	2,950,702
2023-06-15	13,170.00	13,510.00	12,900.00	13,300.00	12,535.62	892,195
2023-06-14	13,190.00	13,920.00	13,070.00	13,170.00	12,413.09	1,010,023
2023-06-13	13,220.00	13,320.00	12,970.00	13,180.00	12,422.51	510,531
2023-06-12	13,650.00	13,690.00	13,110.00	13,210.00	12,450.79	638,799
2023-06-09	13,800.00	13,890.00	13,630.00	13,700.00	12,912.63	430,528
2023-06-08	13,950.00	14,020.00	13,610.00	13,630.00	12,846.65	576,846
2023-06-07	14,170.00	14,210.00	13,840.00	14,070.00	13,261.36	628,236
2023-06-05	14,320.00	14,430.00	14,100.00	14,130.00	13,317.91	389,789
2023-06-02	14,480.00	14,500.00	14,220.00	14,270.00	13,449.87	400,618
2023-06-01	14,150.00	14,690.00	14,070.00	14,390.00	13,562.97	994,356
2023-05-31	14,140.00	14,430.00	13,850.00	14,260.00	13,440.44	942,917
2023-05-30	13,760.00	14,250.00	13,760.00	14,050.00	13,242.51	722,812
2023-05-26	14,380.00	14,460.00	13,650.00	13,710.00	12,922.05	832,178
2023-05-25	14,170.00	14,600.00	14,000.00	14,350.00	13,525.27	1,295,826
2023-05-24	14,070.00	14,580.00	14,010.00	14,010.00	13,204.81	895,975
2023-05-23	14,110.00	14,750.00	14,050.00	14,270.00	13,449.87	1,241,316
2023-05-22	14,070.00	14,100.00	13,330.00	14,050.00	13,242.51	709,692
2023-05-19	14,600.00	14,660.00	13,860.00	14,020.00	13,214.23	1,292,886
2023-05-18	13,620.00	14,730.00	13,530.00	14,410.00	13,581.82	3,201,891
2023-05-17	13,090.00	13,630.00	12,820.00	13,470.00	12,695.84	1,428,748
2023-05-16	12,920.00	13,570.00	12,720.00	13,170.00	12,413.09	3,201,298
2023-05-15	12,630.00	13,400.00	12,350.00	12,750.00	12,017.22	2,407,614
2023-05-12	12,510.00	13,360.00	12,170.00	12,500.00	11,781.59	4,026,270
2023-05-11	13,060.00	13,180.00	12,440.00	12,510.00	11,791.02	1,612,976
2023-05-10	13,520.00	13,810.00	12,850.00	12,930.00	12,186.88	1,684,345
2023-05-09	13,880.00	14,130.00	13,410.00	13,610.00	12,827.80	1,329,493
2023-05-08	14,570.00	14,660.00	13,830.00	13,880.00	13,082.28	1,724,268
2023-05-04	14,900.00	15,100.00	14,270.00	14,450.00	13,619.52	3,608,732
2023-05-03	16,380.00	16,640.00	15,020.00	15,130.00	14,260.44	3,896,344

← NewerPage 14 of 21 · 1,225 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.