KG Eco Technology Services Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 16,130.00 | 17,430.00 | 15,690.00 | 16,640.00 | 15,683.66 | 8,128,333 |
| 2023-04-28 | 22,700.00 | 22,950.00 | 15,860.00 | 16,030.00 | 15,108.72 | 16,723,480 |
| 2023-04-27 | 25,250.00 | 25,400.00 | 20,750.00 | 22,600.00 | 21,301.12 | 8,632,632 |
| 2023-04-26 | 24,000.00 | 24,550.00 | 22,600.00 | 23,050.00 | 21,725.26 | 4,005,113 |
| 2023-04-25 | 26,650.00 | 27,400.00 | 23,000.00 | 24,400.00 | 22,997.67 | 5,143,732 |
| 2023-04-24 | 28,400.00 | 29,850.00 | 25,600.00 | 26,100.00 | 24,599.97 | 4,987,199 |
| 2023-04-21 | 26,850.00 | 30,600.00 | 26,800.00 | 28,100.00 | 26,485.02 | 7,816,458 |
| 2023-04-20 | 27,700.00 | 29,450.00 | 26,250.00 | 27,600.00 | 26,013.76 | 10,381,770 |
| 2023-04-19 | 20,700.00 | 25,900.00 | 20,600.00 | 25,900.00 | 24,411.46 | 10,735,410 |
| 2023-04-18 | 21,000.00 | 21,800.00 | 20,600.00 | 20,950.00 | 19,745.95 | 1,689,367 |
| 2023-04-17 | 19,490.00 | 21,100.00 | 19,380.00 | 20,950.00 | 19,745.95 | 4,090,479 |
| 2023-04-14 | 19,550.00 | 19,720.00 | 19,200.00 | 19,270.00 | 18,162.50 | 752,984 |
| 2023-04-13 | 19,470.00 | 19,800.00 | 18,670.00 | 19,290.00 | 18,181.35 | 930,596 |
| 2023-04-12 | 18,640.00 | 19,890.00 | 18,460.00 | 19,460.00 | 18,341.58 | 2,209,087 |
| 2023-04-11 | 18,020.00 | 19,170.00 | 18,010.00 | 18,630.00 | 17,559.29 | 2,036,999 |
| 2023-04-10 | 18,330.00 | 18,530.00 | 17,600.00 | 17,900.00 | 16,871.24 | 970,856 |
| 2023-04-07 | 18,590.00 | 18,720.00 | 18,220.00 | 18,290.00 | 17,238.83 | 702,690 |
| 2023-04-06 | 18,500.00 | 19,080.00 | 18,260.00 | 18,680.00 | 17,606.41 | 1,148,297 |
| 2023-04-05 | 18,500.00 | 18,870.00 | 18,300.00 | 18,570.00 | 17,502.73 | 3,062,848 |
| 2023-04-04 | 19,750.00 | 19,970.00 | 18,140.00 | 19,550.00 | 18,426.41 | 2,574,044 |
| 2023-04-03 | 18,700.00 | 20,400.00 | 18,660.00 | 19,920.00 | 18,775.15 | 7,204,676 |
| 2023-03-31 | 18,640.00 | 19,740.00 | 18,120.00 | 18,380.00 | 17,323.65 | 3,510,109 |
| 2023-03-30 | 18,330.00 | 18,880.00 | 17,960.00 | 17,970.00 | 16,937.22 | 1,214,225 |
| 2023-03-29 | 18,100.00 | 18,370.00 | 17,760.00 | 18,000.00 | 16,965.49 | 961,231 |
| 2023-03-28 | 18,120.00 | 18,950.00 | 17,520.00 | 18,100.00 | 17,059.75 | 2,961,571 |
| 2023-03-27 | 16,310.00 | 18,440.00 | 16,310.00 | 18,010.00 | 16,974.92 | 4,244,647 |
| 2023-03-24 | 17,120.00 | 17,620.00 | 16,200.00 | 16,520.00 | 15,570.55 | 977,862 |
| 2023-03-23 | 17,390.00 | 17,730.00 | 16,940.00 | 17,010.00 | 16,032.39 | 940,652 |
| 2023-03-22 | 17,540.00 | 18,150.00 | 17,360.00 | 17,560.00 | 16,550.78 | 2,268,095 |
| 2023-03-21 | 17,490.00 | 17,620.00 | 17,220.00 | 17,260.00 | 16,268.02 | 704,771 |
| 2023-03-20 | 16,820.00 | 17,430.00 | 16,750.00 | 17,340.00 | 16,343.43 | 771,954 |
| 2023-03-17 | 17,100.00 | 17,260.00 | 16,370.00 | 16,870.00 | 15,900.44 | 1,048,017 |
| 2023-03-16 | 17,150.00 | 17,460.00 | 16,970.00 | 17,090.00 | 16,107.79 | 982,024 |
| 2023-03-15 | 16,900.00 | 17,740.00 | 16,770.00 | 17,110.00 | 16,126.64 | 1,770,740 |
| 2023-03-14 | 16,630.00 | 17,080.00 | 16,230.00 | 17,020.00 | 16,041.82 | 997,620 |
| 2023-03-13 | 16,700.00 | 18,000.00 | 15,900.00 | 16,870.00 | 15,900.44 | 4,302,587 |
| 2023-03-10 | 16,100.00 | 16,520.00 | 15,420.00 | 15,900.00 | 14,986.19 | 959,840 |
| 2023-03-09 | 16,640.00 | 17,270.00 | 16,280.00 | 16,400.00 | 15,457.45 | 1,203,073 |
| 2023-03-08 | 16,610.00 | 16,840.00 | 16,300.00 | 16,620.00 | 15,664.81 | 1,036,436 |
| 2023-03-07 | 15,390.00 | 17,950.00 | 15,380.00 | 16,920.00 | 15,947.56 | 6,529,029 |
| 2023-03-06 | 15,200.00 | 15,510.00 | 14,950.00 | 15,490.00 | 14,599.75 | 597,065 |
| 2023-03-03 | 14,850.00 | 15,460.00 | 14,700.00 | 15,110.00 | 14,241.59 | 835,613 |
| 2023-03-02 | 14,440.00 | 14,960.00 | 14,380.00 | 14,710.00 | 13,864.58 | 904,452 |
| 2023-02-28 | 14,230.00 | 14,430.00 | 14,030.00 | 14,280.00 | 13,459.29 | 366,737 |
| 2023-02-27 | 14,200.00 | 14,860.00 | 14,120.00 | 14,230.00 | 13,412.17 | 915,315 |
| 2023-02-24 | 14,170.00 | 14,180.00 | 13,590.00 | 13,950.00 | 13,148.26 | 566,573 |
| 2023-02-23 | 13,310.00 | 14,260.00 | 13,190.00 | 14,120.00 | 13,308.49 | 978,069 |
| 2023-02-22 | 13,700.00 | 13,790.00 | 12,900.00 | 13,260.00 | 12,497.91 | 999,239 |
| 2023-02-21 | 14,350.00 | 14,360.00 | 13,810.00 | 13,960.00 | 13,157.68 | 763,190 |
| 2023-02-20 | 13,930.00 | 14,540.00 | 13,910.00 | 14,170.00 | 13,355.61 | 1,164,649 |
| 2023-02-17 | 13,600.00 | 14,250.00 | 13,450.00 | 13,880.00 | 13,082.28 | 1,015,837 |
| 2023-02-16 | 13,650.00 | 13,860.00 | 13,350.00 | 13,730.00 | 12,940.90 | 885,425 |
| 2023-02-15 | 12,870.00 | 14,150.00 | 12,870.00 | 13,420.00 | 12,648.72 | 2,762,248 |
| 2023-02-14 | 12,720.00 | 12,950.00 | 12,690.00 | 12,860.00 | 12,120.90 | 309,990 |
| 2023-02-13 | 12,700.00 | 13,070.00 | 12,570.00 | 12,730.00 | 11,998.37 | 494,563 |
| 2023-02-10 | 13,030.00 | 13,140.00 | 12,730.00 | 12,730.00 | 11,998.37 | 621,974 |
| 2023-02-09 | 12,950.00 | 13,150.00 | 12,770.00 | 13,140.00 | 12,384.81 | 609,966 |
| 2023-02-08 | 12,990.00 | 13,390.00 | 12,900.00 | 13,040.00 | 12,290.56 | 1,440,709 |
| 2023-02-07 | 12,720.00 | 12,970.00 | 12,510.00 | 12,930.00 | 12,186.88 | 1,074,655 |
| 2023-02-06 | 11,910.00 | 13,440.00 | 11,820.00 | 12,740.00 | 12,007.80 | 7,444,140 |
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.