KG Eco Technology Services Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	11,000.00	11,300.00	10,500.00	10,600.00	9,836.13	399,199
2022-02-14	11,600.00	11,750.00	11,000.00	11,100.00	10,300.10	359,481
2022-02-11	12,000.00	12,250.00	11,500.00	11,850.00	10,996.06	251,481
2022-02-10	12,650.00	12,750.00	12,200.00	12,250.00	11,367.23	233,147
2022-02-09	12,150.00	12,650.00	12,000.00	12,550.00	11,645.61	452,746
2022-02-08	12,200.00	12,450.00	11,950.00	12,150.00	11,274.44	233,745
2022-02-07	12,300.00	12,350.00	12,000.00	12,300.00	11,413.63	167,217
2022-02-04	11,800.00	12,400.00	11,800.00	12,300.00	11,413.63	379,803
2022-02-03	11,700.00	12,100.00	11,550.00	11,800.00	10,949.66	315,777
2022-01-28	11,350.00	12,400.00	10,900.00	11,500.00	10,671.28	1,051,086
2022-01-27	11,800.00	12,150.00	11,000.00	11,200.00	10,392.90	524,425
2022-01-26	11,500.00	12,100.00	11,500.00	11,950.00	11,088.85	414,416
2022-01-25	12,300.00	12,600.00	11,650.00	11,650.00	10,810.47	502,827
2022-01-24	13,000.00	13,000.00	12,300.00	12,400.00	11,506.42	324,140
2022-01-21	13,100.00	13,450.00	12,950.00	13,050.00	12,109.58	202,645
2022-01-20	12,900.00	13,350.00	12,800.00	13,250.00	12,295.17	249,957
2022-01-19	13,400.00	13,600.00	12,850.00	13,000.00	12,063.18	442,413
2022-01-18	13,800.00	14,050.00	13,550.00	13,600.00	12,619.95	183,181
2022-01-17	13,900.00	14,050.00	13,800.00	13,800.00	12,805.53	127,642
2022-01-14	14,000.00	14,300.00	13,950.00	14,050.00	13,037.52	150,265
2022-01-13	14,500.00	14,500.00	14,250.00	14,250.00	13,223.11	106,645
2022-01-12	14,100.00	14,550.00	13,950.00	14,500.00	13,455.09	190,833
2022-01-11	14,350.00	14,400.00	13,800.00	14,100.00	13,083.92	276,246
2022-01-10	14,650.00	14,700.00	14,350.00	14,400.00	13,362.30	171,752
2022-01-07	14,500.00	14,800.00	14,500.00	14,750.00	13,687.07	148,889
2022-01-06	14,700.00	14,850.00	14,450.00	14,550.00	13,501.49	340,819
2022-01-05	15,000.00	15,150.00	14,800.00	14,850.00	13,779.87	250,384
2022-01-04	14,650.00	15,050.00	14,600.00	15,000.00	13,919.06	224,235
2022-01-03	14,700.00	14,800.00	14,600.00	14,700.00	13,640.68	148,688
2021-12-30	14,950.00	14,950.00	14,600.00	14,650.00	13,594.28	168,169
2021-12-29	14,750.00	14,950.00	14,650.00	14,850.00	13,779.87	173,779
2021-12-28	14,750.00	14,850.00	14,600.00	14,750.00	13,575.72	334,939
2021-12-27	15,050.00	15,050.00	14,700.00	14,750.00	13,575.72	246,056
2021-12-24	15,100.00	15,200.00	14,950.00	15,000.00	13,805.82	251,502
2021-12-23	15,300.00	15,300.00	14,900.00	15,100.00	13,897.86	289,963
2021-12-22	15,200.00	15,950.00	15,000.00	15,250.00	14,035.92	388,271
2021-12-21	15,500.00	15,600.00	15,100.00	15,200.00	13,989.90	461,709
2021-12-20	15,450.00	15,450.00	15,000.00	15,150.00	13,943.88	310,939
2021-12-17	15,400.00	15,800.00	15,300.00	15,450.00	14,219.99	328,924
2021-12-16	15,200.00	15,900.00	15,100.00	15,400.00	14,173.97	536,613
2021-12-15	15,150.00	15,400.00	14,850.00	14,950.00	13,759.80	292,520
2021-12-14	15,600.00	15,750.00	14,950.00	15,250.00	14,035.92	438,132
2021-12-13	16,100.00	16,300.00	15,650.00	15,650.00	14,404.07	540,716
2021-12-10	15,700.00	16,450.00	15,500.00	15,850.00	14,588.15	927,511
2021-12-09	16,100.00	16,100.00	15,500.00	15,750.00	14,496.11	732,800
2021-12-08	14,950.00	16,400.00	14,550.00	16,100.00	14,818.25	2,074,508
2021-12-07	15,250.00	15,350.00	14,750.00	14,800.00	13,621.74	275,708
2021-12-06	14,950.00	15,350.00	14,850.00	15,100.00	13,897.86	244,160
2021-12-03	14,600.00	15,250.00	14,450.00	15,050.00	13,851.84	417,179
2021-12-02	14,250.00	14,700.00	14,100.00	14,400.00	13,253.59	302,962
2021-12-01	13,800.00	14,500.00	13,500.00	14,500.00	13,345.62	401,862
2021-11-30	14,650.00	14,950.00	13,600.00	13,850.00	12,747.37	606,335
2021-11-29	14,150.00	14,800.00	14,000.00	14,350.00	13,207.57	628,947
2021-11-26	15,350.00	15,800.00	14,500.00	14,550.00	13,391.64	813,004
2021-11-25	16,100.00	16,100.00	15,300.00	15,500.00	14,266.01	911,931
2021-11-24	16,550.00	16,850.00	16,300.00	16,400.00	15,094.36	873,674
2021-11-23	15,650.00	17,050.00	15,650.00	16,450.00	15,140.38	1,636,364
2021-11-22	16,650.00	16,800.00	15,600.00	15,900.00	14,634.17	877,387
2021-11-19	16,300.00	17,100.00	15,950.00	16,650.00	15,324.46	1,623,214
2021-11-18	15,300.00	17,100.00	15,150.00	16,800.00	15,462.52	2,513,718

← NewerPage 20 of 21 · 1,221 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.