KG Eco Technology Services Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,160.00 | 5,220.00 | 5,030.00 | 5,100.00 | 4,980.84 | 65,065 |
| 2025-01-21 | 5,290.00 | 5,350.00 | 5,070.00 | 5,150.00 | 5,029.67 | 61,755 |
| 2025-01-20 | 5,200.00 | 5,420.00 | 5,170.00 | 5,290.00 | 5,166.40 | 132,566 |
| 2025-01-17 | 4,995.00 | 5,210.00 | 4,995.00 | 5,170.00 | 5,049.21 | 91,345 |
| 2025-01-16 | 5,050.00 | 5,050.00 | 4,960.00 | 4,995.00 | 4,878.29 | 36,406 |
| 2025-01-15 | 5,040.00 | 5,110.00 | 4,950.00 | 4,960.00 | 4,844.11 | 27,209 |
| 2025-01-14 | 4,930.00 | 5,050.00 | 4,920.00 | 5,030.00 | 4,912.48 | 47,237 |
| 2025-01-13 | 5,110.00 | 5,160.00 | 4,900.00 | 4,915.00 | 4,800.16 | 64,153 |
| 2025-01-10 | 5,100.00 | 5,190.00 | 5,010.00 | 5,110.00 | 4,990.61 | 39,994 |
| 2025-01-09 | 5,200.00 | 5,200.00 | 5,060.00 | 5,150.00 | 5,029.67 | 33,392 |
| 2025-01-08 | 5,090.00 | 5,210.00 | 5,050.00 | 5,160.00 | 5,039.44 | 54,843 |
| 2025-01-07 | 5,050.00 | 5,240.00 | 5,050.00 | 5,090.00 | 4,971.07 | 119,536 |
| 2025-01-06 | 4,945.00 | 5,140.00 | 4,945.00 | 5,060.00 | 4,941.78 | 92,166 |
| 2025-01-03 | 4,700.00 | 4,980.00 | 4,700.00 | 4,945.00 | 4,829.46 | 79,515 |
| 2025-01-02 | 4,690.00 | 4,765.00 | 4,625.00 | 4,730.00 | 4,619.49 | 56,098 |
| 2024-12-30 | 4,790.00 | 4,805.00 | 4,655.00 | 4,740.00 | 4,629.25 | 59,467 |
| 2024-12-27 | 4,830.00 | 4,910.00 | 4,750.00 | 4,810.00 | 4,697.62 | 60,300 |
| 2024-12-26 | 4,995.00 | 5,030.00 | 4,905.00 | 4,915.00 | 4,682.97 | 69,219 |
| 2024-12-24 | 4,955.00 | 5,090.00 | 4,955.00 | 4,995.00 | 4,759.19 | 80,653 |
| 2024-12-23 | 4,900.00 | 5,020.00 | 4,900.00 | 4,955.00 | 4,721.08 | 45,682 |
| 2024-12-20 | 4,995.00 | 5,010.00 | 4,860.00 | 4,900.00 | 4,668.68 | 66,114 |
| 2024-12-19 | 4,930.00 | 5,090.00 | 4,930.00 | 4,995.00 | 4,759.19 | 47,236 |
| 2024-12-18 | 4,970.00 | 5,100.00 | 4,970.00 | 5,090.00 | 4,849.71 | 43,166 |
| 2024-12-17 | 5,020.00 | 5,050.00 | 4,930.00 | 4,970.00 | 4,735.37 | 50,088 |
| 2024-12-16 | 4,870.00 | 5,090.00 | 4,870.00 | 5,060.00 | 4,821.12 | 114,607 |
| 2024-12-13 | 4,800.00 | 5,000.00 | 4,800.00 | 4,845.00 | 4,616.27 | 85,889 |
| 2024-12-12 | 4,940.00 | 4,940.00 | 4,775.00 | 4,830.00 | 4,601.98 | 95,111 |
| 2024-12-11 | 4,600.00 | 4,920.00 | 4,600.00 | 4,900.00 | 4,668.68 | 101,269 |
| 2024-12-10 | 4,315.00 | 4,650.00 | 4,315.00 | 4,645.00 | 4,425.71 | 143,192 |
| 2024-12-09 | 4,685.00 | 4,720.00 | 4,310.00 | 4,315.00 | 4,111.29 | 236,920 |
| 2024-12-06 | 4,740.00 | 4,910.00 | 4,550.00 | 4,775.00 | 4,549.58 | 138,430 |
| 2024-12-05 | 4,985.00 | 5,020.00 | 4,765.00 | 4,800.00 | 4,573.40 | 116,980 |
| 2024-12-04 | 4,940.00 | 5,050.00 | 4,900.00 | 4,975.00 | 4,740.13 | 88,623 |
| 2024-12-03 | 4,950.00 | 5,130.00 | 4,950.00 | 5,110.00 | 4,868.76 | 80,015 |
| 2024-12-02 | 5,100.00 | 5,170.00 | 4,950.00 | 4,950.00 | 4,716.32 | 131,337 |
| 2024-11-29 | 5,280.00 | 5,280.00 | 5,060.00 | 5,100.00 | 4,859.23 | 92,590 |
| 2024-11-28 | 5,310.00 | 5,380.00 | 5,260.00 | 5,320.00 | 5,068.85 | 79,408 |
| 2024-11-27 | 5,380.00 | 5,400.00 | 5,270.00 | 5,310.00 | 5,059.32 | 49,436 |
| 2024-11-26 | 5,280.00 | 5,390.00 | 5,280.00 | 5,380.00 | 5,126.02 | 71,762 |
| 2024-11-25 | 5,310.00 | 5,400.00 | 5,210.00 | 5,280.00 | 5,030.74 | 95,945 |
| 2024-11-22 | 5,310.00 | 5,410.00 | 5,220.00 | 5,260.00 | 5,011.68 | 122,511 |
| 2024-11-21 | 4,980.00 | 5,400.00 | 4,970.00 | 5,250.00 | 5,002.15 | 276,633 |
| 2024-11-20 | 5,050.00 | 5,230.00 | 4,990.00 | 4,990.00 | 4,754.43 | 108,216 |
| 2024-11-19 | 5,010.00 | 5,200.00 | 4,970.00 | 5,090.00 | 4,849.71 | 136,817 |
| 2024-11-18 | 4,525.00 | 5,470.00 | 4,525.00 | 5,110.00 | 4,868.76 | 1,163,211 |
| 2024-11-15 | 4,550.00 | 4,715.00 | 4,450.00 | 4,560.00 | 4,344.73 | 127,719 |
| 2024-11-14 | 4,750.00 | 4,930.00 | 4,550.00 | 4,550.00 | 4,335.20 | 112,169 |
| 2024-11-13 | 4,880.00 | 4,965.00 | 4,715.00 | 4,790.00 | 4,563.87 | 147,608 |
| 2024-11-12 | 5,060.00 | 5,150.00 | 4,895.00 | 4,920.00 | 4,687.73 | 166,294 |
| 2024-11-11 | 5,130.00 | 5,190.00 | 4,965.00 | 5,020.00 | 4,783.01 | 164,615 |
| 2024-11-08 | 5,170.00 | 5,310.00 | 5,130.00 | 5,190.00 | 4,944.98 | 47,989 |
| 2024-11-07 | 5,210.00 | 5,240.00 | 5,110.00 | 5,220.00 | 4,973.57 | 34,396 |
| 2024-11-06 | 5,310.00 | 5,390.00 | 5,180.00 | 5,210.00 | 4,964.04 | 62,670 |
| 2024-11-05 | 5,250.00 | 5,350.00 | 5,200.00 | 5,270.00 | 5,021.21 | 47,873 |
| 2024-11-04 | 5,070.00 | 5,250.00 | 5,060.00 | 5,250.00 | 5,002.15 | 49,819 |
| 2024-11-01 | 5,080.00 | 5,170.00 | 5,050.00 | 5,050.00 | 4,811.59 | 58,464 |
| 2024-10-31 | 5,210.00 | 5,220.00 | 5,050.00 | 5,210.00 | 4,964.04 | 48,227 |
| 2024-10-30 | 5,080.00 | 5,230.00 | 5,080.00 | 5,170.00 | 4,925.93 | 41,124 |
| 2024-10-29 | 5,280.00 | 5,310.00 | 5,160.00 | 5,170.00 | 4,925.93 | 45,676 |
| 2024-10-28 | 5,120.00 | 5,320.00 | 5,120.00 | 5,320.00 | 5,068.85 | 71,970 |
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.