KG Eco Technology Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	19,600.00	23,950.00	17,800.00	18,800.00	17,445.22	51,545,621
2022-05-12	16,800.00	20,000.00	16,250.00	20,000.00	18,558.74	24,498,699
2022-05-11	14,200.00	15,850.00	14,200.00	15,400.00	14,290.23	2,370,827
2022-05-10	13,050.00	14,750.00	13,050.00	14,600.00	13,547.88	1,703,176
2022-05-09	13,400.00	13,750.00	13,200.00	13,400.00	12,434.36	332,496
2022-05-06	13,700.00	14,350.00	13,600.00	13,700.00	12,712.74	547,688
2022-05-04	14,250.00	14,450.00	13,750.00	13,900.00	12,898.33	448,416
2022-05-03	14,900.00	14,900.00	14,200.00	14,350.00	13,315.90	456,877
2022-05-02	14,600.00	14,650.00	14,250.00	14,350.00	13,315.90	265,593
2022-04-29	14,650.00	15,150.00	14,400.00	14,600.00	13,547.88	1,108,408
2022-04-28	15,700.00	15,750.00	14,400.00	14,400.00	13,362.30	1,148,478
2022-04-27	15,450.00	15,950.00	15,300.00	15,600.00	14,475.82	770,497
2022-04-26	16,100.00	16,200.00	15,700.00	15,800.00	14,661.41	571,901
2022-04-25	15,550.00	16,400.00	15,550.00	16,050.00	14,893.39	886,037
2022-04-22	15,700.00	16,750.00	15,650.00	16,050.00	14,893.39	1,289,485
2022-04-21	16,500.00	16,650.00	16,050.00	16,050.00	14,893.39	2,191,442
2022-04-20	15,650.00	17,600.00	15,400.00	17,050.00	15,821.33	6,032,313
2022-04-19	15,600.00	16,300.00	15,500.00	15,700.00	14,568.61	2,247,516
2022-04-18	16,100.00	16,150.00	15,150.00	15,150.00	14,058.25	1,219,242
2022-04-15	16,200.00	16,850.00	15,750.00	16,200.00	15,032.58	3,780,828
2022-04-14	16,400.00	16,600.00	15,600.00	15,650.00	14,522.22	2,210,686
2022-04-13	17,600.00	17,600.00	16,300.00	16,300.00	15,125.38	4,575,332
2022-04-12	15,350.00	17,900.00	15,350.00	17,100.00	15,867.73	13,821,580
2022-04-11	15,400.00	16,900.00	15,350.00	15,750.00	14,615.01	7,455,841
2022-04-08	15,600.00	16,500.00	14,700.00	14,950.00	13,872.66	5,414,269
2022-04-07	18,250.00	19,300.00	15,450.00	16,450.00	15,264.57	29,022,939
2022-04-06	12,800.00	16,100.00	12,750.00	15,800.00	14,661.41	7,083,853
2022-04-05	12,850.00	13,050.00	12,650.00	12,850.00	11,923.99	295,586
2022-04-04	13,000.00	13,100.00	12,800.00	12,850.00	11,923.99	389,014
2022-04-01	12,300.00	13,000.00	12,250.00	12,850.00	11,923.99	1,241,423
2022-03-31	12,200.00	12,400.00	12,100.00	12,350.00	11,460.02	214,620
2022-03-30	12,350.00	12,400.00	12,000.00	12,000.00	11,135.25	208,149
2022-03-29	12,250.00	12,350.00	12,200.00	12,300.00	11,413.63	127,755
2022-03-28	12,450.00	12,500.00	12,100.00	12,250.00	11,367.23	260,909
2022-03-25	12,650.00	12,650.00	12,450.00	12,450.00	11,552.82	156,411
2022-03-24	12,700.00	12,700.00	12,400.00	12,550.00	11,645.61	205,274
2022-03-23	12,550.00	12,800.00	12,450.00	12,700.00	11,784.80	273,864
2022-03-22	12,400.00	12,600.00	12,350.00	12,450.00	11,552.82	160,697
2022-03-21	12,400.00	12,750.00	12,300.00	12,450.00	11,552.82	257,221
2022-03-18	12,600.00	13,100.00	12,250.00	12,400.00	11,506.42	532,595
2022-03-17	12,300.00	12,500.00	12,200.00	12,300.00	11,413.63	223,031
2022-03-16	12,050.00	12,150.00	11,900.00	12,050.00	11,181.64	160,575
2022-03-15	12,000.00	12,200.00	11,700.00	11,850.00	10,996.06	208,168
2022-03-14	12,550.00	12,550.00	12,050.00	12,150.00	11,274.44	216,812
2022-03-11	12,850.00	13,000.00	12,600.00	12,600.00	11,692.01	285,472
2022-03-10	12,300.00	13,050.00	12,250.00	13,000.00	12,063.18	495,687
2022-03-08	12,200.00	12,400.00	12,000.00	12,050.00	11,181.64	291,887
2022-03-07	13,000.00	13,200.00	12,450.00	12,450.00	11,552.82	339,348
2022-03-04	13,400.00	13,400.00	12,950.00	13,000.00	12,063.18	372,016
2022-03-03	13,500.00	13,750.00	13,350.00	13,400.00	12,434.36	352,937
2022-03-02	13,300.00	13,850.00	13,150.00	13,450.00	12,480.76	963,818
2022-02-28	13,250.00	13,700.00	12,850.00	13,400.00	12,434.36	944,580
2022-02-25	13,000.00	14,750.00	12,900.00	13,250.00	12,295.17	3,902,226
2022-02-24	10,900.00	14,400.00	10,800.00	13,900.00	12,898.33	3,364,915
2022-02-23	10,900.00	11,700.00	10,800.00	11,150.00	10,346.50	464,485
2022-02-22	10,900.00	11,150.00	10,650.00	10,800.00	10,021.72	199,138
2022-02-21	11,100.00	11,250.00	11,000.00	11,200.00	10,392.90	96,499
2022-02-18	10,800.00	11,300.00	10,750.00	11,300.00	10,485.69	159,094
2022-02-17	11,100.00	11,300.00	10,650.00	10,950.00	10,160.91	300,440
2022-02-16	10,850.00	11,300.00	10,850.00	11,200.00	10,392.90	293,695

← NewerPage 19 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.