KG Eco Technology Services Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,660.00 | 6,760.00 | 6,550.00 | 6,700.00 | 6,543.46 | 98,463 |
| 2025-07-22 | 6,840.00 | 6,920.00 | 6,600.00 | 6,650.00 | 6,494.63 | 151,429 |
| 2025-07-21 | 6,840.00 | 6,960.00 | 6,770.00 | 6,830.00 | 6,670.42 | 149,442 |
| 2025-07-18 | 6,910.00 | 6,970.00 | 6,750.00 | 6,830.00 | 6,670.42 | 163,993 |
| 2025-07-17 | 7,120.00 | 7,180.00 | 6,880.00 | 6,910.00 | 6,748.55 | 245,025 |
| 2025-07-16 | 7,420.00 | 7,420.00 | 7,100.00 | 7,130.00 | 6,963.41 | 239,872 |
| 2025-07-15 | 7,500.00 | 7,600.00 | 7,190.00 | 7,340.00 | 7,168.50 | 328,092 |
| 2025-07-14 | 7,310.00 | 7,730.00 | 7,150.00 | 7,490.00 | 7,315.00 | 410,588 |
| 2025-07-11 | 7,470.00 | 7,670.00 | 7,290.00 | 7,300.00 | 7,129.44 | 537,692 |
| 2025-07-10 | 7,480.00 | 7,860.00 | 7,040.00 | 7,470.00 | 7,295.47 | 2,575,253 |
| 2025-07-09 | 6,710.00 | 6,840.00 | 6,650.00 | 6,820.00 | 6,660.65 | 226,782 |
| 2025-07-08 | 6,630.00 | 6,840.00 | 6,610.00 | 6,670.00 | 6,514.16 | 148,832 |
| 2025-07-07 | 6,900.00 | 6,900.00 | 6,650.00 | 6,670.00 | 6,514.16 | 292,176 |
| 2025-07-04 | 6,690.00 | 7,210.00 | 6,690.00 | 6,960.00 | 6,797.38 | 945,057 |
| 2025-07-03 | 6,470.00 | 6,700.00 | 6,460.00 | 6,670.00 | 6,514.16 | 288,802 |
| 2025-07-02 | 6,410.00 | 6,640.00 | 6,260.00 | 6,460.00 | 6,309.07 | 212,803 |
| 2025-07-01 | 6,040.00 | 6,430.00 | 6,000.00 | 6,380.00 | 6,230.93 | 256,500 |
| 2025-06-30 | 5,980.00 | 6,080.00 | 5,950.00 | 6,000.00 | 5,859.81 | 68,239 |
| 2025-06-27 | 6,170.00 | 6,180.00 | 5,980.00 | 6,000.00 | 5,859.81 | 80,040 |
| 2025-06-26 | 6,300.00 | 6,300.00 | 6,010.00 | 6,120.00 | 5,977.01 | 152,251 |
| 2025-06-25 | 6,340.00 | 6,490.00 | 6,200.00 | 6,260.00 | 6,113.74 | 173,687 |
| 2025-06-24 | 6,200.00 | 6,350.00 | 6,200.00 | 6,290.00 | 6,143.04 | 171,841 |
| 2025-06-23 | 6,170.00 | 6,240.00 | 6,030.00 | 6,160.00 | 6,016.07 | 110,766 |
| 2025-06-20 | 6,130.00 | 6,290.00 | 6,130.00 | 6,250.00 | 6,103.97 | 127,534 |
| 2025-06-19 | 6,200.00 | 6,350.00 | 6,150.00 | 6,180.00 | 6,035.61 | 104,574 |
| 2025-06-18 | 6,240.00 | 6,280.00 | 6,170.00 | 6,200.00 | 6,055.14 | 60,266 |
| 2025-06-17 | 6,320.00 | 6,360.00 | 6,140.00 | 6,240.00 | 6,094.21 | 141,169 |
| 2025-06-16 | 6,200.00 | 6,310.00 | 6,110.00 | 6,310.00 | 6,162.57 | 129,642 |
| 2025-06-13 | 6,400.00 | 6,530.00 | 6,150.00 | 6,200.00 | 6,055.14 | 200,318 |
| 2025-06-12 | 6,500.00 | 6,570.00 | 6,430.00 | 6,460.00 | 6,309.07 | 158,456 |
| 2025-06-11 | 6,490.00 | 6,500.00 | 6,250.00 | 6,470.00 | 6,318.83 | 294,951 |
| 2025-06-10 | 6,650.00 | 6,760.00 | 6,530.00 | 6,680.00 | 6,523.93 | 247,995 |
| 2025-06-09 | 6,610.00 | 6,690.00 | 6,540.00 | 6,580.00 | 6,426.26 | 272,834 |
| 2025-06-05 | 6,570.00 | 6,660.00 | 6,220.00 | 6,540.00 | 6,387.20 | 309,436 |
| 2025-06-04 | 6,240.00 | 6,620.00 | 6,100.00 | 6,540.00 | 6,387.20 | 472,062 |
| 2025-06-02 | 6,150.00 | 6,200.00 | 5,990.00 | 6,090.00 | 5,947.71 | 199,653 |
| 2025-05-30 | 5,950.00 | 6,400.00 | 5,890.00 | 6,190.00 | 6,045.37 | 770,280 |
| 2025-05-29 | 5,620.00 | 5,940.00 | 5,550.00 | 5,940.00 | 5,801.22 | 353,169 |
| 2025-05-28 | 5,360.00 | 5,580.00 | 5,360.00 | 5,580.00 | 5,449.63 | 96,922 |
| 2025-05-27 | 5,350.00 | 5,400.00 | 5,300.00 | 5,350.00 | 5,225.00 | 35,844 |
| 2025-05-26 | 5,320.00 | 5,410.00 | 5,300.00 | 5,370.00 | 5,244.53 | 37,283 |
| 2025-05-23 | 5,370.00 | 5,400.00 | 5,300.00 | 5,320.00 | 5,195.70 | 47,197 |
| 2025-05-22 | 5,410.00 | 5,430.00 | 5,310.00 | 5,370.00 | 5,244.53 | 80,474 |
| 2025-05-21 | 5,430.00 | 5,520.00 | 5,400.00 | 5,410.00 | 5,283.60 | 52,175 |
| 2025-05-20 | 5,350.00 | 5,560.00 | 5,350.00 | 5,470.00 | 5,342.20 | 53,841 |
| 2025-05-19 | 5,450.00 | 5,490.00 | 5,380.00 | 5,380.00 | 5,254.30 | 56,896 |
| 2025-05-16 | 5,650.00 | 5,650.00 | 5,450.00 | 5,460.00 | 5,332.43 | 150,258 |
| 2025-05-15 | 5,700.00 | 5,740.00 | 5,630.00 | 5,650.00 | 5,517.99 | 68,332 |
| 2025-05-14 | 5,700.00 | 5,720.00 | 5,580.00 | 5,700.00 | 5,566.82 | 90,293 |
| 2025-05-13 | 5,650.00 | 5,740.00 | 5,640.00 | 5,690.00 | 5,557.06 | 86,432 |
| 2025-05-12 | 5,530.00 | 5,660.00 | 5,500.00 | 5,640.00 | 5,508.22 | 66,358 |
| 2025-05-09 | 5,680.00 | 5,710.00 | 5,500.00 | 5,530.00 | 5,400.79 | 79,443 |
| 2025-05-08 | 5,520.00 | 5,680.00 | 5,520.00 | 5,680.00 | 5,547.29 | 76,864 |
| 2025-05-07 | 5,620.00 | 5,670.00 | 5,500.00 | 5,510.00 | 5,381.26 | 55,991 |
| 2025-05-02 | 5,500.00 | 5,630.00 | 5,460.00 | 5,620.00 | 5,488.69 | 75,126 |
| 2025-04-30 | 5,670.00 | 5,670.00 | 5,480.00 | 5,500.00 | 5,371.50 | 58,167 |
| 2025-04-29 | 5,650.00 | 5,700.00 | 5,570.00 | 5,630.00 | 5,498.46 | 83,500 |
| 2025-04-28 | 5,770.00 | 5,790.00 | 5,620.00 | 5,680.00 | 5,547.29 | 87,915 |
| 2025-04-25 | 5,600.00 | 5,730.00 | 5,500.00 | 5,710.00 | 5,576.59 | 155,949 |
| 2025-04-24 | 5,410.00 | 5,550.00 | 5,370.00 | 5,550.00 | 5,420.33 | 111,074 |
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.