KG Eco Technology Services Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 15,550.00 | 15,950.00 | 14,950.00 | 15,150.00 | 13,943.88 | 838,579 |
| 2021-11-16 | 15,250.00 | 15,850.00 | 14,750.00 | 15,800.00 | 14,542.13 | 1,151,289 |
| 2021-11-15 | 15,000.00 | 15,900.00 | 14,900.00 | 15,250.00 | 14,035.92 | 1,239,858 |
| 2021-11-12 | 14,050.00 | 14,800.00 | 14,000.00 | 14,800.00 | 13,621.74 | 393,831 |
| 2021-11-11 | 14,500.00 | 14,550.00 | 13,850.00 | 14,050.00 | 12,931.45 | 529,309 |
| 2021-11-10 | 14,350.00 | 15,400.00 | 14,350.00 | 14,600.00 | 13,437.66 | 821,037 |
| 2021-11-09 | 14,900.00 | 14,950.00 | 14,450.00 | 14,600.00 | 13,437.66 | 388,513 |
| 2021-11-08 | 14,500.00 | 15,000.00 | 14,250.00 | 14,950.00 | 13,759.80 | 565,633 |
| 2021-11-05 | 14,150.00 | 15,000.00 | 14,000.00 | 14,300.00 | 13,161.55 | 1,010,383 |
| 2021-11-04 | 14,500.00 | 14,500.00 | 13,900.00 | 14,150.00 | 13,023.49 | 414,303 |
| 2021-11-03 | 14,550.00 | 14,600.00 | 14,200.00 | 14,400.00 | 13,253.59 | 347,589 |
| 2021-11-02 | 14,200.00 | 14,750.00 | 14,100.00 | 14,300.00 | 13,161.55 | 414,932 |
| 2021-11-01 | 14,100.00 | 14,300.00 | 13,850.00 | 14,100.00 | 12,977.47 | 392,133 |
| 2021-10-29 | 14,550.00 | 14,600.00 | 14,150.00 | 14,200.00 | 13,069.51 | 333,336 |
| 2021-10-28 | 14,700.00 | 14,900.00 | 14,450.00 | 14,550.00 | 13,391.64 | 249,716 |
| 2021-10-27 | 15,150.00 | 15,150.00 | 14,600.00 | 14,700.00 | 13,529.70 | 321,930 |
| 2021-10-26 | 14,900.00 | 15,200.00 | 14,800.00 | 15,100.00 | 13,897.86 | 272,597 |
| 2021-10-25 | 14,950.00 | 15,000.00 | 14,450.00 | 14,750.00 | 13,575.72 | 330,121 |
| 2021-10-22 | 14,850.00 | 15,100.00 | 14,800.00 | 14,850.00 | 13,667.76 | 350,460 |
| 2021-10-21 | 15,350.00 | 15,400.00 | 14,850.00 | 15,100.00 | 13,897.86 | 306,883 |
| 2021-10-20 | 15,750.00 | 15,800.00 | 15,200.00 | 15,200.00 | 13,989.90 | 504,130 |
| 2021-10-19 | 16,000.00 | 16,100.00 | 15,450.00 | 15,750.00 | 14,496.11 | 583,521 |
| 2021-10-18 | 15,150.00 | 16,600.00 | 15,100.00 | 15,800.00 | 14,542.13 | 2,532,282 |
| 2021-10-15 | 16,050.00 | 17,000.00 | 15,050.00 | 15,050.00 | 13,851.84 | 1,600,433 |
| 2021-10-14 | 15,050.00 | 15,400.00 | 14,900.00 | 15,300.00 | 14,081.94 | 344,220 |
← NewerPage 21 of 21 · 1,225 trading days
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.