KG Eco Technology Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	11,840.00	11,970.00	11,470.00	11,770.00	11,093.55	854,890
2023-02-02	11,330.00	11,740.00	11,330.00	11,620.00	10,952.17	727,982
2023-02-01	11,500.00	11,800.00	11,270.00	11,270.00	10,622.28	709,840
2023-01-31	10,910.00	11,500.00	10,840.00	11,410.00	10,754.24	733,173
2023-01-30	11,160.00	11,240.00	10,970.00	11,000.00	10,367.80	327,128
2023-01-27	11,210.00	11,300.00	11,110.00	11,150.00	10,509.18	391,305
2023-01-26	10,930.00	11,210.00	10,900.00	11,180.00	10,537.46	412,241
2023-01-25	11,060.00	11,240.00	10,910.00	10,950.00	10,320.68	1,244,565
2023-01-20	11,150.00	11,300.00	10,950.00	10,950.00	10,320.68	346,399
2023-01-19	11,100.00	11,600.00	11,100.00	11,100.00	10,462.05	937,975
2023-01-18	10,750.00	11,600.00	10,500.00	11,300.00	10,650.56	1,715,867
2023-01-17	10,800.00	11,000.00	10,550.00	10,700.00	10,085.04	352,790
2023-01-16	11,000.00	11,100.00	10,700.00	10,800.00	10,179.30	727,361
2023-01-13	11,250.00	11,600.00	11,200.00	11,400.00	10,744.81	511,202
2023-01-12	11,700.00	11,750.00	11,150.00	11,150.00	10,509.18	699,225
2023-01-11	11,750.00	11,950.00	11,500.00	11,650.00	10,980.44	403,818
2023-01-10	11,600.00	11,900.00	11,500.00	11,650.00	10,980.44	525,097
2023-01-09	11,350.00	11,700.00	11,200.00	11,600.00	10,933.32	718,101
2023-01-06	10,700.00	12,000.00	10,650.00	11,200.00	10,556.31	2,562,862
2023-01-05	9,900.00	11,350.00	9,870.00	10,750.00	10,132.17	2,613,409
2023-01-04	9,400.00	9,870.00	9,400.00	9,750.00	9,189.64	244,166
2023-01-03	9,440.00	9,730.00	9,070.00	9,560.00	9,010.56	491,161
2023-01-02	9,820.00	10,400.00	9,500.00	9,500.00	8,954.01	596,837
2022-12-29	9,950.00	9,980.00	9,520.00	9,570.00	9,019.99	302,961
2022-12-28	9,600.00	10,200.00	9,530.00	10,050.00	9,472.40	460,347
2022-12-27	9,850.00	10,100.00	9,630.00	9,690.00	8,991.71	512,630
2022-12-26	9,430.00	10,100.00	9,430.00	9,980.00	9,260.81	528,938
2022-12-23	10,050.00	10,050.00	9,520.00	9,520.00	8,833.96	486,293
2022-12-22	10,150.00	10,200.00	10,050.00	10,100.00	9,372.17	119,052
2022-12-21	10,200.00	10,250.00	10,000.00	10,100.00	9,372.17	178,301
2022-12-20	10,150.00	10,500.00	10,050.00	10,100.00	9,372.17	190,244
2022-12-19	10,100.00	10,350.00	10,100.00	10,250.00	9,511.36	115,906
2022-12-16	10,000.00	10,250.00	10,000.00	10,150.00	9,418.56	211,024
2022-12-15	10,500.00	10,500.00	10,200.00	10,350.00	9,604.15	185,672
2022-12-14	10,550.00	10,600.00	10,400.00	10,550.00	9,789.74	174,994
2022-12-13	10,100.00	10,500.00	10,050.00	10,500.00	9,743.34	257,242
2022-12-12	10,300.00	10,400.00	10,050.00	10,050.00	9,325.77	235,268
2022-12-09	10,300.00	10,650.00	10,250.00	10,400.00	9,650.55	303,964
2022-12-08	10,650.00	10,700.00	10,150.00	10,250.00	9,511.36	320,345
2022-12-07	10,500.00	10,800.00	10,400.00	10,600.00	9,836.13	260,528
2022-12-06	10,650.00	10,750.00	10,450.00	10,600.00	9,836.13	205,742
2022-12-05	10,950.00	11,100.00	10,750.00	10,800.00	10,021.72	198,000
2022-12-02	11,250.00	11,350.00	10,800.00	11,000.00	10,207.31	305,886
2022-12-01	11,400.00	11,500.00	11,100.00	11,250.00	10,439.29	545,404
2022-11-30	10,500.00	11,500.00	10,500.00	11,250.00	10,439.29	1,096,435
2022-11-29	10,400.00	10,650.00	10,350.00	10,550.00	9,789.74	182,612
2022-11-28	11,200.00	11,250.00	10,350.00	10,400.00	9,650.55	444,198
2022-11-25	10,950.00	11,350.00	10,750.00	11,200.00	10,392.90	462,645
2022-11-24	10,800.00	11,150.00	10,750.00	10,900.00	10,114.52	234,283
2022-11-23	10,800.00	10,900.00	10,650.00	10,700.00	9,928.93	271,669
2022-11-22	10,550.00	10,800.00	10,350.00	10,700.00	9,928.93	339,283
2022-11-21	10,700.00	11,200.00	10,600.00	10,650.00	9,882.53	623,962
2022-11-18	10,900.00	11,150.00	10,700.00	10,700.00	9,928.93	405,003
2022-11-17	11,250.00	11,350.00	10,950.00	10,950.00	10,160.91	381,543
2022-11-16	11,550.00	11,550.00	11,000.00	11,250.00	10,439.29	543,845
2022-11-15	11,350.00	11,700.00	11,350.00	11,600.00	10,764.07	510,817
2022-11-14	11,850.00	11,900.00	11,250.00	11,550.00	10,717.68	650,842
2022-11-11	12,150.00	12,550.00	11,700.00	11,800.00	10,949.66	1,875,463
2022-11-10	11,750.00	12,050.00	11,450.00	11,750.00	10,903.26	808,930
2022-11-09	12,050.00	12,250.00	11,700.00	11,900.00	11,042.45	892,924

← NewerPage 16 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.