KG Eco Technology Services Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,900.00 | 6,980.00 | 6,780.00 | 6,860.00 | 6,860.00 | 242,230 |
| 2026-04-17 | 6,800.00 | 6,950.00 | 6,710.00 | 6,900.00 | 6,900.00 | 301,159 |
| 2026-04-16 | 6,620.00 | 6,810.00 | 6,610.00 | 6,770.00 | 6,770.00 | 210,141 |
| 2026-04-15 | 6,750.00 | 6,750.00 | 6,560.00 | 6,570.00 | 6,570.00 | 172,678 |
| 2026-04-14 | 6,540.00 | 6,690.00 | 6,500.00 | 6,610.00 | 6,610.00 | 192,096 |
| 2026-04-13 | 6,390.00 | 6,520.00 | 6,330.00 | 6,460.00 | 6,460.00 | 147,236 |
| 2026-04-10 | 6,290.00 | 6,530.00 | 6,290.00 | 6,440.00 | 6,440.00 | 155,790 |
| 2026-04-09 | 6,340.00 | 6,350.00 | 6,180.00 | 6,280.00 | 6,280.00 | 122,694 |
| 2026-04-08 | 6,100.00 | 6,400.00 | 6,100.00 | 6,360.00 | 6,360.00 | 207,287 |
| 2026-04-07 | 6,080.00 | 6,090.00 | 5,950.00 | 6,020.00 | 6,020.00 | 100,822 |
| 2026-04-06 | 6,230.00 | 6,230.00 | 5,990.00 | 6,020.00 | 6,020.00 | 138,785 |
| 2026-04-03 | 6,020.00 | 6,250.00 | 6,010.00 | 6,160.00 | 6,160.00 | 184,689 |
| 2026-04-02 | 6,270.00 | 6,330.00 | 5,870.00 | 5,920.00 | 5,920.00 | 234,362 |
| 2026-04-01 | 6,040.00 | 6,280.00 | 6,040.00 | 6,270.00 | 6,270.00 | 185,486 |
| 2026-03-31 | 6,140.00 | 6,190.00 | 5,900.00 | 5,930.00 | 5,930.00 | 191,845 |
| 2026-03-30 | 6,300.00 | 6,350.00 | 6,120.00 | 6,200.00 | 6,200.00 | 192,558 |
| 2026-03-27 | 6,410.00 | 6,500.00 | 6,210.00 | 6,420.00 | 6,270.00 | 137,766 |
| 2026-03-26 | 6,470.00 | 6,600.00 | 6,300.00 | 6,410.00 | 6,260.23 | 162,762 |
| 2026-03-25 | 6,440.00 | 6,500.00 | 6,380.00 | 6,430.00 | 6,279.77 | 131,166 |
| 2026-03-24 | 6,690.00 | 6,690.00 | 6,300.00 | 6,410.00 | 6,260.23 | 229,287 |
| 2026-03-23 | 6,940.00 | 7,000.00 | 6,440.00 | 6,490.00 | 6,338.36 | 349,011 |
| 2026-03-20 | 6,100.00 | 6,980.00 | 6,100.00 | 6,940.00 | 6,777.85 | 726,657 |
| 2026-03-19 | 6,290.00 | 6,290.00 | 6,050.00 | 6,090.00 | 5,947.71 | 112,514 |
| 2026-03-18 | 6,160.00 | 6,310.00 | 6,160.00 | 6,280.00 | 6,133.27 | 157,273 |
| 2026-03-17 | 6,070.00 | 6,200.00 | 6,050.00 | 6,130.00 | 5,986.78 | 98,426 |
| 2026-03-16 | 6,160.00 | 6,160.00 | 5,960.00 | 6,050.00 | 5,908.64 | 105,492 |
| 2026-03-13 | 6,280.00 | 6,300.00 | 6,100.00 | 6,150.00 | 6,006.31 | 117,316 |
| 2026-03-12 | 6,120.00 | 6,290.00 | 6,090.00 | 6,270.00 | 6,123.50 | 150,902 |
| 2026-03-11 | 6,230.00 | 6,380.00 | 6,040.00 | 6,090.00 | 5,947.71 | 411,005 |
| 2026-03-10 | 6,180.00 | 6,270.00 | 6,010.00 | 6,060.00 | 5,918.41 | 207,856 |
| 2026-03-09 | 5,810.00 | 6,590.00 | 5,610.00 | 6,200.00 | 6,055.14 | 718,523 |
| 2026-03-06 | 5,870.00 | 6,030.00 | 5,700.00 | 5,950.00 | 5,810.98 | 178,227 |
| 2026-03-05 | 5,800.00 | 6,020.00 | 5,800.00 | 5,870.00 | 5,732.85 | 167,687 |
| 2026-03-04 | 6,240.00 | 6,330.00 | 5,490.00 | 5,540.00 | 5,410.56 | 478,187 |
| 2026-03-03 | 6,410.00 | 6,630.00 | 6,360.00 | 6,360.00 | 6,211.40 | 298,711 |
| 2026-02-27 | 6,650.00 | 6,710.00 | 6,465.00 | 6,550.00 | 6,396.96 | 294,278 |
| 2026-02-26 | 6,890.00 | 6,940.00 | 6,670.00 | 6,740.00 | 6,582.52 | 242,545 |
| 2026-02-25 | 6,900.00 | 7,040.00 | 6,790.00 | 6,890.00 | 6,729.02 | 275,004 |
| 2026-02-24 | 7,050.00 | 7,050.00 | 6,770.00 | 6,890.00 | 6,729.02 | 285,228 |
| 2026-02-23 | 7,250.00 | 7,320.00 | 7,010.00 | 7,050.00 | 6,885.28 | 284,315 |
| 2026-02-20 | 6,950.00 | 7,300.00 | 6,895.00 | 7,230.00 | 7,061.07 | 445,923 |
| 2026-02-19 | 6,700.00 | 6,980.00 | 6,650.00 | 6,950.00 | 6,787.62 | 426,252 |
| 2026-02-13 | 6,720.00 | 6,760.00 | 6,570.00 | 6,690.00 | 6,533.69 | 191,982 |
| 2026-02-12 | 6,480.00 | 6,770.00 | 6,460.00 | 6,740.00 | 6,582.52 | 317,841 |
| 2026-02-11 | 6,550.00 | 6,550.00 | 6,440.00 | 6,510.00 | 6,357.90 | 104,450 |
| 2026-02-10 | 6,430.00 | 6,610.00 | 6,430.00 | 6,520.00 | 6,367.66 | 221,356 |
| 2026-02-09 | 6,310.00 | 6,470.00 | 6,310.00 | 6,430.00 | 6,279.77 | 304,229 |
| 2026-02-06 | 6,330.00 | 6,380.00 | 6,030.00 | 6,260.00 | 6,113.74 | 176,262 |
| 2026-02-05 | 6,480.00 | 6,550.00 | 6,340.00 | 6,350.00 | 6,201.64 | 213,807 |
| 2026-02-04 | 6,380.00 | 6,480.00 | 6,300.00 | 6,470.00 | 6,318.83 | 253,541 |
| 2026-02-03 | 6,330.00 | 6,410.00 | 6,190.00 | 6,380.00 | 6,230.93 | 171,700 |
| 2026-02-02 | 6,540.00 | 6,610.00 | 6,190.00 | 6,260.00 | 6,113.74 | 308,820 |
| 2026-01-30 | 6,300.00 | 6,700.00 | 6,130.00 | 6,610.00 | 6,455.56 | 577,334 |
| 2026-01-29 | 6,420.00 | 6,460.00 | 6,150.00 | 6,330.00 | 6,182.10 | 292,144 |
| 2026-01-28 | 5,900.00 | 6,690.00 | 5,860.00 | 6,410.00 | 6,260.23 | 1,679,848 |
| 2026-01-27 | 5,900.00 | 5,990.00 | 5,740.00 | 5,890.00 | 5,752.38 | 208,665 |
| 2026-01-26 | 5,800.00 | 6,030.00 | 5,760.00 | 5,940.00 | 5,801.22 | 353,485 |
| 2026-01-23 | 5,530.00 | 5,720.00 | 5,520.00 | 5,700.00 | 5,566.82 | 204,439 |
| 2026-01-22 | 5,480.00 | 5,610.00 | 5,480.00 | 5,520.00 | 5,391.03 | 199,324 |
| 2026-01-21 | 5,440.00 | 5,670.00 | 5,260.00 | 5,470.00 | 5,342.20 | 189,641 |
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.