KG Eco Technology Services Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,360.00 | 5,490.00 | 5,260.00 | 5,470.00 | 5,342.20 | 121,511 |
| 2026-01-19 | 5,390.00 | 5,400.00 | 5,280.00 | 5,360.00 | 5,234.77 | 106,235 |
| 2026-01-16 | 5,470.00 | 5,540.00 | 5,390.00 | 5,390.00 | 5,264.07 | 109,177 |
| 2026-01-15 | 5,490.00 | 5,500.00 | 5,370.00 | 5,470.00 | 5,342.20 | 82,545 |
| 2026-01-14 | 5,410.00 | 5,500.00 | 5,330.00 | 5,490.00 | 5,361.73 | 66,779 |
| 2026-01-13 | 5,310.00 | 5,450.00 | 5,300.00 | 5,410.00 | 5,283.60 | 86,586 |
| 2026-01-12 | 5,250.00 | 5,370.00 | 5,250.00 | 5,330.00 | 5,205.47 | 80,732 |
| 2026-01-09 | 5,220.00 | 5,320.00 | 5,200.00 | 5,250.00 | 5,127.34 | 99,180 |
| 2026-01-08 | 5,430.00 | 5,460.00 | 5,220.00 | 5,220.00 | 5,098.04 | 210,390 |
| 2026-01-07 | 5,640.00 | 5,640.00 | 5,440.00 | 5,460.00 | 5,332.43 | 134,581 |
| 2026-01-06 | 5,570.00 | 5,640.00 | 5,520.00 | 5,600.00 | 5,469.16 | 73,713 |
| 2026-01-05 | 5,450.00 | 5,560.00 | 5,450.00 | 5,550.00 | 5,420.33 | 153,102 |
| 2026-01-02 | 5,570.00 | 5,720.00 | 5,480.00 | 5,500.00 | 5,371.50 | 93,691 |
| 2025-12-30 | 5,740.00 | 5,740.00 | 5,550.00 | 5,600.00 | 5,469.16 | 115,052 |
| 2025-12-29 | 5,840.00 | 5,870.00 | 5,720.00 | 5,730.00 | 5,596.12 | 75,289 |
| 2025-12-26 | 5,870.00 | 5,980.00 | 5,800.00 | 5,840.00 | 5,703.55 | 82,488 |
| 2025-12-24 | 5,980.00 | 6,000.00 | 5,830.00 | 5,870.00 | 5,732.85 | 134,807 |
| 2025-12-23 | 6,120.00 | 6,200.00 | 5,980.00 | 5,980.00 | 5,840.28 | 97,617 |
| 2025-12-22 | 6,130.00 | 6,260.00 | 6,070.00 | 6,130.00 | 5,986.78 | 110,867 |
| 2025-12-19 | 6,020.00 | 6,130.00 | 5,930.00 | 6,050.00 | 5,908.64 | 99,252 |
| 2025-12-18 | 5,860.00 | 6,070.00 | 5,800.00 | 6,020.00 | 5,879.35 | 69,096 |
| 2025-12-17 | 6,000.00 | 6,080.00 | 5,890.00 | 5,950.00 | 5,810.98 | 73,531 |
| 2025-12-16 | 6,180.00 | 6,180.00 | 5,940.00 | 5,940.00 | 5,801.22 | 109,452 |
| 2025-12-15 | 6,090.00 | 6,230.00 | 6,070.00 | 6,130.00 | 5,986.78 | 124,087 |
| 2025-12-12 | 6,010.00 | 6,200.00 | 6,010.00 | 6,170.00 | 6,025.84 | 184,169 |
| 2025-12-11 | 5,960.00 | 6,050.00 | 5,910.00 | 6,000.00 | 5,859.81 | 102,720 |
| 2025-12-10 | 5,960.00 | 5,990.00 | 5,900.00 | 5,960.00 | 5,820.75 | 50,173 |
| 2025-12-09 | 6,000.00 | 6,000.00 | 5,840.00 | 5,920.00 | 5,781.68 | 66,416 |
| 2025-12-08 | 5,980.00 | 5,990.00 | 5,850.00 | 5,980.00 | 5,840.28 | 81,563 |
| 2025-12-05 | 5,890.00 | 5,940.00 | 5,820.00 | 5,930.00 | 5,791.45 | 57,821 |
| 2025-12-04 | 5,910.00 | 5,940.00 | 5,800.00 | 5,890.00 | 5,752.38 | 58,662 |
| 2025-12-03 | 5,950.00 | 6,000.00 | 5,860.00 | 5,910.00 | 5,771.92 | 89,260 |
| 2025-12-02 | 5,880.00 | 6,150.00 | 5,800.00 | 5,970.00 | 5,830.51 | 304,895 |
| 2025-12-01 | 5,820.00 | 5,910.00 | 5,730.00 | 5,780.00 | 5,644.95 | 144,392 |
| 2025-11-28 | 5,580.00 | 5,800.00 | 5,560.00 | 5,770.00 | 5,635.19 | 126,215 |
| 2025-11-27 | 5,540.00 | 5,580.00 | 5,410.00 | 5,530.00 | 5,400.79 | 36,423 |
| 2025-11-26 | 5,420.00 | 5,510.00 | 5,390.00 | 5,490.00 | 5,361.73 | 54,249 |
| 2025-11-25 | 5,530.00 | 5,620.00 | 5,400.00 | 5,420.00 | 5,293.36 | 46,006 |
| 2025-11-24 | 5,550.00 | 5,600.00 | 5,480.00 | 5,540.00 | 5,410.56 | 51,399 |
| 2025-11-21 | 5,600.00 | 5,660.00 | 5,490.00 | 5,520.00 | 5,391.03 | 64,230 |
| 2025-11-20 | 5,500.00 | 5,770.00 | 5,500.00 | 5,690.00 | 5,557.06 | 70,238 |
| 2025-11-19 | 5,360.00 | 5,600.00 | 5,320.00 | 5,500.00 | 5,371.50 | 89,033 |
| 2025-11-18 | 5,670.00 | 5,700.00 | 5,420.00 | 5,420.00 | 5,293.36 | 90,944 |
| 2025-11-17 | 5,790.00 | 5,790.00 | 5,630.00 | 5,710.00 | 5,576.59 | 74,282 |
| 2025-11-14 | 5,780.00 | 5,880.00 | 5,700.00 | 5,790.00 | 5,654.72 | 95,192 |
| 2025-11-13 | 5,770.00 | 6,110.00 | 5,740.00 | 5,800.00 | 5,664.49 | 288,324 |
| 2025-11-12 | 5,670.00 | 5,780.00 | 5,650.00 | 5,770.00 | 5,635.19 | 98,730 |
| 2025-11-11 | 5,610.00 | 5,800.00 | 5,550.00 | 5,720.00 | 5,586.36 | 117,951 |
| 2025-11-10 | 5,260.00 | 5,670.00 | 5,260.00 | 5,600.00 | 5,469.16 | 194,030 |
| 2025-11-07 | 5,340.00 | 5,370.00 | 5,130.00 | 5,240.00 | 5,117.57 | 90,353 |
| 2025-11-06 | 5,250.00 | 5,440.00 | 5,200.00 | 5,380.00 | 5,254.30 | 99,288 |
| 2025-11-05 | 5,310.00 | 5,340.00 | 5,100.00 | 5,230.00 | 5,107.80 | 147,450 |
| 2025-11-04 | 5,410.00 | 5,490.00 | 5,320.00 | 5,350.00 | 5,225.00 | 132,716 |
| 2025-11-03 | 5,630.00 | 5,700.00 | 5,350.00 | 5,410.00 | 5,283.60 | 394,321 |
| 2025-10-31 | 5,690.00 | 5,730.00 | 5,600.00 | 5,670.00 | 5,537.52 | 168,521 |
| 2025-10-30 | 5,850.00 | 5,880.00 | 5,660.00 | 5,690.00 | 5,557.06 | 187,258 |
| 2025-10-29 | 5,920.00 | 5,960.00 | 5,760.00 | 5,820.00 | 5,684.02 | 128,034 |
| 2025-10-28 | 5,980.00 | 5,990.00 | 5,880.00 | 5,910.00 | 5,771.92 | 72,050 |
| 2025-10-27 | 5,920.00 | 6,090.00 | 5,850.00 | 5,980.00 | 5,840.28 | 115,916 |
| 2025-10-24 | 5,940.00 | 5,990.00 | 5,790.00 | 5,920.00 | 5,781.68 | 134,225 |
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.