KG Eco Technology Services Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 16,200.00 | 16,300.00 | 15,300.00 | 15,300.00 | 14,197.44 | 2,366,891 |
| 2022-08-08 | 14,950.00 | 15,500.00 | 14,850.00 | 15,300.00 | 14,197.44 | 791,391 |
| 2022-08-05 | 14,750.00 | 15,000.00 | 14,750.00 | 14,800.00 | 13,733.47 | 351,128 |
| 2022-08-04 | 14,900.00 | 15,050.00 | 14,700.00 | 14,750.00 | 13,687.07 | 363,799 |
| 2022-08-03 | 14,800.00 | 14,950.00 | 14,650.00 | 14,800.00 | 13,733.47 | 403,755 |
| 2022-08-02 | 15,250.00 | 15,350.00 | 14,750.00 | 14,900.00 | 13,826.26 | 660,683 |
| 2022-08-01 | 15,450.00 | 15,600.00 | 15,250.00 | 15,250.00 | 14,151.04 | 607,663 |
| 2022-07-29 | 15,350.00 | 15,550.00 | 15,200.00 | 15,300.00 | 14,197.44 | 729,973 |
| 2022-07-28 | 14,850.00 | 16,300.00 | 14,700.00 | 15,300.00 | 14,197.44 | 5,022,564 |
| 2022-07-27 | 14,950.00 | 15,200.00 | 14,700.00 | 14,700.00 | 13,640.68 | 641,005 |
| 2022-07-26 | 14,700.00 | 14,950.00 | 14,600.00 | 14,700.00 | 13,640.68 | 501,465 |
| 2022-07-25 | 14,400.00 | 15,300.00 | 14,400.00 | 14,700.00 | 13,640.68 | 909,955 |
| 2022-07-22 | 14,700.00 | 14,850.00 | 14,400.00 | 14,400.00 | 13,362.30 | 553,433 |
| 2022-07-21 | 14,950.00 | 15,000.00 | 14,500.00 | 14,750.00 | 13,687.07 | 593,508 |
| 2022-07-20 | 14,850.00 | 15,150.00 | 14,550.00 | 14,700.00 | 13,640.68 | 859,090 |
| 2022-07-19 | 14,650.00 | 14,900.00 | 14,400.00 | 14,550.00 | 13,501.49 | 764,173 |
| 2022-07-18 | 14,500.00 | 15,200.00 | 14,500.00 | 14,650.00 | 13,594.28 | 1,302,519 |
| 2022-07-15 | 15,050.00 | 15,100.00 | 14,300.00 | 14,350.00 | 13,315.90 | 1,095,233 |
| 2022-07-14 | 14,950.00 | 15,150.00 | 14,800.00 | 15,050.00 | 13,965.46 | 884,282 |
| 2022-07-13 | 15,150.00 | 15,650.00 | 14,950.00 | 15,050.00 | 13,965.46 | 1,643,853 |
| 2022-07-12 | 15,600.00 | 16,550.00 | 15,100.00 | 15,250.00 | 14,151.04 | 2,068,238 |
| 2022-07-11 | 15,900.00 | 16,900.00 | 15,450.00 | 15,800.00 | 14,661.41 | 2,753,126 |
| 2022-07-08 | 14,200.00 | 17,000.00 | 14,000.00 | 15,850.00 | 14,707.81 | 10,205,390 |
| 2022-07-07 | 14,250.00 | 14,450.00 | 13,950.00 | 14,000.00 | 12,991.12 | 1,506,724 |
| 2022-07-06 | 15,000.00 | 15,050.00 | 13,800.00 | 13,950.00 | 12,944.72 | 2,423,726 |
| 2022-07-05 | 15,200.00 | 15,450.00 | 14,850.00 | 15,000.00 | 13,919.06 | 2,069,564 |
| 2022-07-04 | 15,600.00 | 15,700.00 | 14,800.00 | 15,000.00 | 13,919.06 | 2,098,827 |
| 2022-07-01 | 16,750.00 | 16,900.00 | 15,200.00 | 15,450.00 | 14,336.63 | 3,822,135 |
| 2022-06-30 | 17,550.00 | 18,350.00 | 16,600.00 | 16,650.00 | 15,450.16 | 4,087,163 |
| 2022-06-29 | 19,800.00 | 19,850.00 | 17,650.00 | 17,650.00 | 16,378.09 | 5,480,790 |
| 2022-06-28 | 22,700.00 | 23,750.00 | 20,300.00 | 20,550.00 | 19,069.11 | 11,812,030 |
| 2022-06-27 | 20,000.00 | 21,950.00 | 19,700.00 | 21,950.00 | 20,368.22 | 10,543,440 |
| 2022-06-24 | 19,850.00 | 21,050.00 | 18,900.00 | 19,000.00 | 17,630.81 | 7,714,582 |
| 2022-06-23 | 19,200.00 | 21,350.00 | 17,800.00 | 20,300.00 | 18,837.13 | 12,858,990 |
| 2022-06-22 | 20,300.00 | 20,750.00 | 18,700.00 | 19,350.00 | 17,955.59 | 3,669,465 |
| 2022-06-21 | 21,450.00 | 22,150.00 | 19,400.00 | 20,200.00 | 18,744.33 | 7,425,612 |
| 2022-06-20 | 20,350.00 | 22,000.00 | 20,100.00 | 21,300.00 | 19,765.06 | 12,068,830 |
| 2022-06-17 | 18,900.00 | 20,550.00 | 18,700.00 | 19,700.00 | 18,280.36 | 5,635,288 |
| 2022-06-16 | 20,150.00 | 22,150.00 | 19,400.00 | 19,400.00 | 18,001.98 | 8,561,686 |
| 2022-06-15 | 17,650.00 | 21,500.00 | 17,500.00 | 20,950.00 | 19,440.29 | 9,841,668 |
| 2022-06-14 | 16,800.00 | 18,700.00 | 16,650.00 | 17,800.00 | 16,517.28 | 5,695,716 |
| 2022-06-13 | 18,800.00 | 19,300.00 | 17,150.00 | 17,150.00 | 15,914.12 | 3,534,754 |
| 2022-06-10 | 18,850.00 | 21,650.00 | 18,200.00 | 19,200.00 | 17,816.40 | 16,422,211 |
| 2022-06-09 | 16,700.00 | 20,250.00 | 16,550.00 | 19,100.00 | 17,723.60 | 16,550,260 |
| 2022-06-08 | 16,600.00 | 17,750.00 | 16,550.00 | 17,150.00 | 15,914.12 | 2,826,997 |
| 2022-06-07 | 15,400.00 | 17,600.00 | 15,300.00 | 16,950.00 | 15,728.54 | 7,017,833 |
| 2022-06-03 | 15,450.00 | 15,450.00 | 14,850.00 | 14,950.00 | 13,872.66 | 802,491 |
| 2022-06-02 | 15,250.00 | 15,650.00 | 15,250.00 | 15,350.00 | 14,243.84 | 563,626 |
| 2022-05-31 | 15,600.00 | 15,900.00 | 15,350.00 | 15,400.00 | 14,290.23 | 812,502 |
| 2022-05-30 | 15,400.00 | 15,550.00 | 15,050.00 | 15,450.00 | 14,336.63 | 726,816 |
| 2022-05-27 | 15,900.00 | 16,200.00 | 15,300.00 | 15,450.00 | 14,336.63 | 1,134,183 |
| 2022-05-26 | 15,600.00 | 16,050.00 | 15,400.00 | 15,650.00 | 14,522.22 | 1,360,992 |
| 2022-05-25 | 15,750.00 | 15,900.00 | 15,450.00 | 15,550.00 | 14,429.42 | 1,034,173 |
| 2022-05-24 | 16,050.00 | 16,400.00 | 15,700.00 | 15,800.00 | 14,661.41 | 1,814,883 |
| 2022-05-23 | 16,900.00 | 16,950.00 | 16,100.00 | 16,200.00 | 15,032.58 | 1,932,000 |
| 2022-05-20 | 16,950.00 | 17,350.00 | 16,750.00 | 17,100.00 | 15,867.73 | 1,840,183 |
| 2022-05-19 | 18,050.00 | 18,950.00 | 17,250.00 | 17,300.00 | 16,053.31 | 6,429,567 |
| 2022-05-18 | 17,050.00 | 17,700.00 | 16,950.00 | 17,350.00 | 16,099.71 | 3,244,702 |
| 2022-05-17 | 18,100.00 | 18,550.00 | 17,300.00 | 17,350.00 | 16,099.71 | 4,784,761 |
| 2022-05-16 | 19,650.00 | 19,700.00 | 17,850.00 | 18,450.00 | 17,120.44 | 7,670,006 |
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.