KG Eco Technology Services Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 11,850.00 | 12,500.00 | 11,750.00 | 11,950.00 | 11,088.85 | 2,722,681 |
| 2022-11-07 | 11,500.00 | 11,850.00 | 11,400.00 | 11,600.00 | 10,764.07 | 1,089,064 |
| 2022-11-04 | 10,650.00 | 12,300.00 | 10,250.00 | 11,600.00 | 10,764.07 | 5,598,042 |
| 2022-11-03 | 10,500.00 | 11,300.00 | 10,400.00 | 10,750.00 | 9,975.33 | 2,210,908 |
| 2022-11-02 | 9,590.00 | 11,450.00 | 9,450.00 | 10,650.00 | 9,882.53 | 7,320,858 |
| 2022-11-01 | 9,420.00 | 9,790.00 | 9,340.00 | 9,540.00 | 8,852.52 | 1,452,388 |
| 2022-10-31 | 8,830.00 | 10,250.00 | 8,650.00 | 9,520.00 | 8,833.96 | 6,874,617 |
| 2022-10-28 | 8,630.00 | 8,870.00 | 8,580.00 | 8,650.00 | 8,026.66 | 302,982 |
| 2022-10-27 | 8,470.00 | 8,660.00 | 8,470.00 | 8,630.00 | 8,008.10 | 231,903 |
| 2022-10-26 | 8,670.00 | 8,760.00 | 8,450.00 | 8,480.00 | 7,868.91 | 310,721 |
| 2022-10-25 | 8,620.00 | 8,650.00 | 8,390.00 | 8,560.00 | 7,943.14 | 341,908 |
| 2022-10-24 | 8,400.00 | 8,870.00 | 8,390.00 | 8,620.00 | 7,998.82 | 793,523 |
| 2022-10-21 | 8,530.00 | 8,530.00 | 8,250.00 | 8,250.00 | 7,655.48 | 321,662 |
| 2022-10-20 | 8,800.00 | 8,810.00 | 8,480.00 | 8,560.00 | 7,943.14 | 451,519 |
| 2022-10-19 | 8,620.00 | 9,240.00 | 8,600.00 | 8,840.00 | 8,202.97 | 1,569,848 |
| 2022-10-18 | 8,850.00 | 9,330.00 | 8,480.00 | 8,530.00 | 7,915.30 | 1,651,273 |
| 2022-10-17 | 8,210.00 | 8,450.00 | 8,060.00 | 8,360.00 | 7,757.56 | 586,764 |
| 2022-10-14 | 8,400.00 | 8,590.00 | 8,380.00 | 8,410.00 | 7,803.95 | 799,587 |
| 2022-10-13 | 8,570.00 | 8,620.00 | 8,230.00 | 8,250.00 | 7,655.48 | 468,918 |
| 2022-10-12 | 8,650.00 | 8,840.00 | 8,550.00 | 8,630.00 | 8,008.10 | 323,548 |
| 2022-10-11 | 8,940.00 | 9,080.00 | 8,610.00 | 8,750.00 | 8,119.45 | 484,411 |
| 2022-10-07 | 9,460.00 | 9,470.00 | 9,150.00 | 9,210.00 | 8,546.30 | 508,374 |
| 2022-10-06 | 9,400.00 | 9,620.00 | 9,400.00 | 9,530.00 | 8,843.24 | 374,516 |
| 2022-10-05 | 9,920.00 | 10,050.00 | 9,350.00 | 9,350.00 | 8,676.21 | 550,307 |
| 2022-10-04 | 9,600.00 | 9,760.00 | 9,580.00 | 9,740.00 | 9,038.11 | 322,227 |
| 2022-09-30 | 9,370.00 | 9,670.00 | 9,250.00 | 9,420.00 | 8,741.17 | 540,451 |
| 2022-09-29 | 9,740.00 | 10,150.00 | 9,570.00 | 9,570.00 | 8,880.36 | 601,630 |
| 2022-09-28 | 10,200.00 | 10,450.00 | 9,600.00 | 9,600.00 | 8,908.20 | 617,804 |
| 2022-09-27 | 10,100.00 | 10,350.00 | 9,870.00 | 10,200.00 | 9,464.96 | 673,892 |
| 2022-09-26 | 10,350.00 | 10,550.00 | 10,050.00 | 10,150.00 | 9,418.56 | 737,203 |
| 2022-09-23 | 11,050.00 | 11,150.00 | 10,600.00 | 10,700.00 | 9,928.93 | 411,081 |
| 2022-09-22 | 11,000.00 | 11,150.00 | 10,700.00 | 11,100.00 | 10,300.10 | 579,008 |
| 2022-09-21 | 11,200.00 | 11,350.00 | 11,050.00 | 11,250.00 | 10,439.29 | 277,121 |
| 2022-09-20 | 11,300.00 | 11,650.00 | 11,250.00 | 11,300.00 | 10,485.69 | 332,529 |
| 2022-09-19 | 11,750.00 | 11,900.00 | 11,150.00 | 11,250.00 | 10,439.29 | 503,647 |
| 2022-09-16 | 12,100.00 | 12,300.00 | 11,800.00 | 11,800.00 | 10,949.66 | 296,375 |
| 2022-09-15 | 12,350.00 | 12,450.00 | 12,050.00 | 12,200.00 | 11,320.83 | 354,359 |
| 2022-09-14 | 11,700.00 | 12,300.00 | 11,700.00 | 12,200.00 | 11,320.83 | 412,070 |
| 2022-09-13 | 11,900.00 | 12,300.00 | 11,900.00 | 12,250.00 | 11,367.23 | 535,207 |
| 2022-09-08 | 11,800.00 | 12,050.00 | 11,700.00 | 11,700.00 | 10,856.87 | 556,680 |
| 2022-09-07 | 12,300.00 | 12,650.00 | 11,550.00 | 11,650.00 | 10,810.47 | 1,156,864 |
| 2022-09-06 | 12,400.00 | 12,600.00 | 12,150.00 | 12,300.00 | 11,413.63 | 720,839 |
| 2022-09-05 | 12,800.00 | 13,200.00 | 12,400.00 | 12,500.00 | 11,599.22 | 1,106,138 |
| 2022-09-02 | 13,600.00 | 13,850.00 | 12,850.00 | 12,950.00 | 12,016.79 | 1,107,104 |
| 2022-09-01 | 14,300.00 | 14,400.00 | 13,450.00 | 13,550.00 | 12,573.55 | 1,076,278 |
| 2022-08-31 | 14,250.00 | 14,650.00 | 14,100.00 | 14,450.00 | 13,408.69 | 584,194 |
| 2022-08-30 | 14,950.00 | 15,100.00 | 14,200.00 | 14,450.00 | 13,408.69 | 1,191,935 |
| 2022-08-29 | 16,350.00 | 16,400.00 | 14,900.00 | 15,000.00 | 13,919.06 | 2,153,701 |
| 2022-08-26 | 15,500.00 | 16,850.00 | 15,300.00 | 16,150.00 | 14,986.19 | 4,711,606 |
| 2022-08-25 | 15,350.00 | 15,400.00 | 15,200.00 | 15,300.00 | 14,197.44 | 460,845 |
| 2022-08-24 | 14,950.00 | 15,600.00 | 14,850.00 | 15,250.00 | 14,151.04 | 2,008,612 |
| 2022-08-23 | 14,950.00 | 15,000.00 | 14,700.00 | 14,800.00 | 13,733.47 | 603,097 |
| 2022-08-22 | 15,400.00 | 15,700.00 | 15,150.00 | 15,150.00 | 14,058.25 | 618,676 |
| 2022-08-19 | 15,400.00 | 15,600.00 | 15,200.00 | 15,300.00 | 14,197.44 | 398,618 |
| 2022-08-18 | 15,600.00 | 16,000.00 | 15,400.00 | 15,450.00 | 14,336.63 | 985,790 |
| 2022-08-17 | 15,850.00 | 16,050.00 | 15,200.00 | 15,200.00 | 14,104.65 | 723,234 |
| 2022-08-16 | 15,600.00 | 16,200.00 | 15,500.00 | 15,700.00 | 14,568.61 | 1,122,658 |
| 2022-08-12 | 15,650.00 | 16,050.00 | 15,300.00 | 15,500.00 | 14,383.03 | 1,017,358 |
| 2022-08-11 | 15,800.00 | 15,850.00 | 15,550.00 | 15,600.00 | 14,475.82 | 646,004 |
| 2022-08-10 | 15,350.00 | 15,900.00 | 15,300.00 | 15,550.00 | 14,429.42 | 1,169,707 |
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.