KG Eco Technology Services Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,370.00 | 5,440.00 | 5,310.00 | 5,410.00 | 5,283.60 | 90,522 |
| 2025-04-22 | 5,080.00 | 5,370.00 | 5,080.00 | 5,340.00 | 5,215.23 | 157,725 |
| 2025-04-21 | 5,260.00 | 5,260.00 | 5,160.00 | 5,160.00 | 5,039.44 | 49,473 |
| 2025-04-18 | 5,120.00 | 5,200.00 | 5,040.00 | 5,190.00 | 5,068.74 | 53,396 |
| 2025-04-17 | 5,010.00 | 5,130.00 | 5,010.00 | 5,130.00 | 5,010.14 | 41,046 |
| 2025-04-16 | 5,100.00 | 5,130.00 | 5,030.00 | 5,070.00 | 4,951.54 | 58,610 |
| 2025-04-15 | 5,020.00 | 5,120.00 | 5,000.00 | 5,110.00 | 4,990.61 | 66,985 |
| 2025-04-14 | 4,930.00 | 5,050.00 | 4,930.00 | 5,020.00 | 4,902.71 | 70,325 |
| 2025-04-11 | 4,780.00 | 4,965.00 | 4,765.00 | 4,935.00 | 4,819.70 | 60,241 |
| 2025-04-10 | 4,710.00 | 4,850.00 | 4,650.00 | 4,830.00 | 4,717.15 | 76,541 |
| 2025-04-09 | 4,505.00 | 4,645.00 | 4,460.00 | 4,535.00 | 4,429.04 | 78,832 |
| 2025-04-08 | 4,605.00 | 4,700.00 | 4,575.00 | 4,650.00 | 4,541.36 | 83,835 |
| 2025-04-07 | 4,705.00 | 4,705.00 | 4,585.00 | 4,600.00 | 4,492.52 | 112,368 |
| 2025-04-04 | 4,700.00 | 4,870.00 | 4,700.00 | 4,865.00 | 4,751.33 | 51,479 |
| 2025-04-03 | 4,670.00 | 4,870.00 | 4,630.00 | 4,800.00 | 4,687.85 | 41,998 |
| 2025-04-02 | 4,900.00 | 4,950.00 | 4,735.00 | 4,775.00 | 4,663.43 | 61,955 |
| 2025-04-01 | 4,820.00 | 4,930.00 | 4,810.00 | 4,900.00 | 4,785.51 | 49,297 |
| 2025-03-31 | 4,915.00 | 4,915.00 | 4,680.00 | 4,800.00 | 4,687.85 | 125,983 |
| 2025-03-28 | 5,120.00 | 5,120.00 | 4,955.00 | 4,960.00 | 4,844.11 | 102,337 |
| 2025-03-27 | 5,170.00 | 5,170.00 | 5,050.00 | 5,110.00 | 4,990.61 | 33,113 |
| 2025-03-26 | 5,070.00 | 5,130.00 | 5,010.00 | 5,120.00 | 5,000.37 | 43,333 |
| 2025-03-25 | 5,040.00 | 5,160.00 | 5,010.00 | 5,020.00 | 4,902.71 | 89,606 |
| 2025-03-24 | 5,030.00 | 5,100.00 | 4,965.00 | 5,080.00 | 4,961.31 | 75,119 |
| 2025-03-21 | 5,170.00 | 5,170.00 | 5,000.00 | 5,060.00 | 4,941.78 | 89,944 |
| 2025-03-20 | 5,260.00 | 5,260.00 | 5,150.00 | 5,200.00 | 5,078.50 | 69,296 |
| 2025-03-19 | 5,080.00 | 5,190.00 | 5,080.00 | 5,180.00 | 5,058.97 | 51,094 |
| 2025-03-18 | 5,170.00 | 5,210.00 | 5,080.00 | 5,130.00 | 5,010.14 | 52,215 |
| 2025-03-17 | 5,280.00 | 5,280.00 | 5,140.00 | 5,170.00 | 5,049.21 | 40,663 |
| 2025-03-14 | 5,150.00 | 5,240.00 | 5,130.00 | 5,180.00 | 5,058.97 | 38,611 |
| 2025-03-13 | 5,200.00 | 5,310.00 | 5,100.00 | 5,150.00 | 5,029.67 | 82,337 |
| 2025-03-12 | 5,190.00 | 5,280.00 | 5,170.00 | 5,200.00 | 5,078.50 | 79,730 |
| 2025-03-11 | 5,280.00 | 5,390.00 | 5,110.00 | 5,230.00 | 5,107.80 | 166,013 |
| 2025-03-10 | 5,470.00 | 5,580.00 | 5,400.00 | 5,430.00 | 5,303.13 | 85,435 |
| 2025-03-07 | 5,480.00 | 5,650.00 | 5,370.00 | 5,470.00 | 5,342.20 | 94,944 |
| 2025-03-06 | 5,460.00 | 5,580.00 | 5,430.00 | 5,480.00 | 5,351.96 | 77,239 |
| 2025-03-05 | 5,100.00 | 5,570.00 | 5,100.00 | 5,460.00 | 5,332.43 | 136,084 |
| 2025-03-04 | 5,200.00 | 5,210.00 | 5,010.00 | 5,130.00 | 5,010.14 | 104,213 |
| 2025-02-28 | 5,390.00 | 5,410.00 | 5,210.00 | 5,220.00 | 5,098.04 | 103,594 |
| 2025-02-27 | 5,540.00 | 5,600.00 | 5,400.00 | 5,450.00 | 5,322.66 | 118,140 |
| 2025-02-26 | 5,350.00 | 5,880.00 | 5,330.00 | 5,540.00 | 5,410.56 | 781,405 |
| 2025-02-25 | 5,430.00 | 5,520.00 | 5,360.00 | 5,360.00 | 5,234.77 | 60,073 |
| 2025-02-24 | 5,430.00 | 5,560.00 | 5,410.00 | 5,510.00 | 5,381.26 | 75,962 |
| 2025-02-21 | 5,480.00 | 5,530.00 | 5,290.00 | 5,490.00 | 5,361.73 | 103,460 |
| 2025-02-20 | 5,430.00 | 5,560.00 | 5,380.00 | 5,500.00 | 5,371.50 | 96,588 |
| 2025-02-19 | 5,360.00 | 5,560.00 | 5,340.00 | 5,450.00 | 5,322.66 | 174,066 |
| 2025-02-18 | 5,270.00 | 5,370.00 | 5,270.00 | 5,370.00 | 5,244.53 | 82,604 |
| 2025-02-17 | 5,250.00 | 5,340.00 | 5,210.00 | 5,330.00 | 5,205.47 | 92,148 |
| 2025-02-14 | 5,100.00 | 5,300.00 | 5,090.00 | 5,230.00 | 5,107.80 | 199,756 |
| 2025-02-13 | 5,030.00 | 5,080.00 | 5,010.00 | 5,080.00 | 4,961.31 | 35,425 |
| 2025-02-12 | 5,180.00 | 5,180.00 | 4,990.00 | 5,030.00 | 4,912.48 | 96,640 |
| 2025-02-11 | 5,030.00 | 5,170.00 | 5,030.00 | 5,060.00 | 4,941.78 | 39,685 |
| 2025-02-10 | 4,970.00 | 5,100.00 | 4,950.00 | 5,070.00 | 4,951.54 | 55,440 |
| 2025-02-07 | 5,020.00 | 5,100.00 | 4,955.00 | 5,040.00 | 4,922.24 | 64,506 |
| 2025-02-06 | 4,940.00 | 5,030.00 | 4,930.00 | 5,010.00 | 4,892.94 | 58,078 |
| 2025-02-05 | 4,930.00 | 5,030.00 | 4,910.00 | 4,935.00 | 4,819.70 | 43,327 |
| 2025-02-04 | 4,760.00 | 5,090.00 | 4,760.00 | 4,930.00 | 4,814.81 | 105,639 |
| 2025-02-03 | 4,890.00 | 4,890.00 | 4,730.00 | 4,760.00 | 4,648.79 | 92,596 |
| 2025-01-31 | 5,000.00 | 5,000.00 | 4,870.00 | 4,960.00 | 4,844.11 | 75,354 |
| 2025-01-24 | 5,060.00 | 5,060.00 | 4,945.00 | 5,000.00 | 4,883.18 | 71,269 |
| 2025-01-23 | 5,090.00 | 5,150.00 | 4,995.00 | 5,000.00 | 4,883.18 | 75,284 |
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.