KG Eco Technology Services Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,160.00 | 5,250.00 | 5,050.00 | 5,170.00 | 4,925.93 | 141,120 |
| 2024-10-24 | 5,220.00 | 5,300.00 | 5,170.00 | 5,210.00 | 4,964.04 | 55,415 |
| 2024-10-23 | 5,270.00 | 5,340.00 | 5,150.00 | 5,310.00 | 5,059.32 | 73,401 |
| 2024-10-22 | 5,330.00 | 5,390.00 | 5,180.00 | 5,220.00 | 4,973.57 | 113,514 |
| 2024-10-21 | 5,420.00 | 5,460.00 | 5,350.00 | 5,390.00 | 5,135.54 | 56,393 |
| 2024-10-18 | 5,450.00 | 5,480.00 | 5,340.00 | 5,420.00 | 5,164.13 | 83,160 |
| 2024-10-17 | 5,480.00 | 5,720.00 | 5,420.00 | 5,460.00 | 5,202.24 | 111,029 |
| 2024-10-16 | 5,500.00 | 5,500.00 | 5,450.00 | 5,450.00 | 5,192.71 | 64,194 |
| 2024-10-15 | 5,530.00 | 5,620.00 | 5,470.00 | 5,540.00 | 5,278.46 | 54,719 |
| 2024-10-14 | 5,550.00 | 5,580.00 | 5,440.00 | 5,570.00 | 5,307.05 | 60,238 |
| 2024-10-11 | 5,630.00 | 5,730.00 | 5,540.00 | 5,550.00 | 5,287.99 | 72,258 |
| 2024-10-10 | 5,760.00 | 5,820.00 | 5,650.00 | 5,650.00 | 5,383.27 | 71,654 |
| 2024-10-08 | 5,700.00 | 5,830.00 | 5,700.00 | 5,760.00 | 5,488.08 | 56,642 |
| 2024-10-07 | 5,580.00 | 5,830.00 | 5,560.00 | 5,760.00 | 5,488.08 | 89,851 |
| 2024-10-04 | 5,640.00 | 5,680.00 | 5,560.00 | 5,570.00 | 5,307.05 | 72,378 |
| 2024-10-02 | 5,700.00 | 5,770.00 | 5,560.00 | 5,650.00 | 5,383.27 | 98,763 |
| 2024-09-30 | 6,010.00 | 6,030.00 | 5,790.00 | 5,800.00 | 5,526.19 | 76,997 |
| 2024-09-27 | 6,010.00 | 6,060.00 | 5,910.00 | 5,980.00 | 5,697.69 | 71,554 |
| 2024-09-26 | 5,880.00 | 6,010.00 | 5,850.00 | 6,010.00 | 5,726.27 | 48,111 |
| 2024-09-25 | 5,850.00 | 6,000.00 | 5,820.00 | 5,890.00 | 5,611.94 | 108,124 |
| 2024-09-24 | 5,610.00 | 6,030.00 | 5,610.00 | 5,800.00 | 5,526.19 | 92,844 |
| 2024-09-23 | 5,670.00 | 5,780.00 | 5,610.00 | 5,610.00 | 5,345.16 | 45,186 |
| 2024-09-20 | 5,680.00 | 5,820.00 | 5,660.00 | 5,690.00 | 5,421.38 | 69,211 |
| 2024-09-19 | 5,680.00 | 5,710.00 | 5,540.00 | 5,670.00 | 5,402.32 | 51,775 |
| 2024-09-13 | 5,850.00 | 5,900.00 | 5,650.00 | 5,710.00 | 5,440.44 | 88,871 |
| 2024-09-12 | 5,420.00 | 5,960.00 | 5,420.00 | 5,960.00 | 5,678.63 | 106,726 |
| 2024-09-11 | 5,360.00 | 5,510.00 | 5,360.00 | 5,360.00 | 5,106.96 | 62,663 |
| 2024-09-10 | 5,480.00 | 5,550.00 | 5,350.00 | 5,360.00 | 5,106.96 | 68,388 |
| 2024-09-09 | 5,310.00 | 5,490.00 | 5,300.00 | 5,480.00 | 5,221.29 | 121,309 |
| 2024-09-06 | 5,510.00 | 5,600.00 | 5,410.00 | 5,480.00 | 5,221.29 | 98,011 |
| 2024-09-05 | 5,550.00 | 5,850.00 | 5,550.00 | 5,570.00 | 5,307.05 | 127,720 |
| 2024-09-04 | 5,760.00 | 5,760.00 | 5,550.00 | 5,550.00 | 5,287.99 | 218,520 |
| 2024-09-03 | 6,010.00 | 6,090.00 | 5,910.00 | 5,940.00 | 5,659.58 | 67,960 |
| 2024-09-02 | 5,930.00 | 6,050.00 | 5,900.00 | 6,050.00 | 5,764.39 | 69,641 |
| 2024-08-30 | 5,830.00 | 6,050.00 | 5,800.00 | 5,940.00 | 5,659.58 | 101,846 |
| 2024-08-29 | 5,850.00 | 5,940.00 | 5,830.00 | 5,860.00 | 5,583.35 | 51,286 |
| 2024-08-28 | 6,090.00 | 6,100.00 | 5,880.00 | 5,910.00 | 5,630.99 | 87,421 |
| 2024-08-27 | 5,950.00 | 6,070.00 | 5,910.00 | 6,070.00 | 5,783.44 | 40,400 |
| 2024-08-26 | 6,060.00 | 6,080.00 | 5,950.00 | 6,020.00 | 5,735.80 | 42,752 |
| 2024-08-23 | 6,130.00 | 6,130.00 | 5,960.00 | 6,020.00 | 5,735.80 | 66,629 |
| 2024-08-22 | 6,170.00 | 6,240.00 | 6,090.00 | 6,110.00 | 5,821.55 | 42,012 |
| 2024-08-21 | 6,140.00 | 6,210.00 | 6,130.00 | 6,200.00 | 5,907.30 | 40,322 |
| 2024-08-20 | 6,090.00 | 6,210.00 | 6,030.00 | 6,200.00 | 5,907.30 | 67,154 |
| 2024-08-19 | 6,150.00 | 6,240.00 | 6,040.00 | 6,090.00 | 5,802.50 | 82,670 |
| 2024-08-16 | 6,340.00 | 6,410.00 | 6,210.00 | 6,220.00 | 5,926.36 | 53,680 |
| 2024-08-14 | 6,270.00 | 6,320.00 | 6,200.00 | 6,300.00 | 6,002.58 | 60,602 |
| 2024-08-13 | 6,250.00 | 6,270.00 | 6,100.00 | 6,170.00 | 5,878.72 | 67,505 |
| 2024-08-12 | 6,230.00 | 6,320.00 | 6,200.00 | 6,240.00 | 5,945.42 | 59,439 |
| 2024-08-09 | 6,010.00 | 6,290.00 | 6,010.00 | 6,230.00 | 5,935.89 | 93,721 |
| 2024-08-08 | 5,920.00 | 6,090.00 | 5,830.00 | 6,010.00 | 5,726.27 | 102,966 |
| 2024-08-07 | 5,950.00 | 6,250.00 | 5,950.00 | 6,070.00 | 5,783.44 | 90,111 |
| 2024-08-06 | 5,440.00 | 6,180.00 | 5,440.00 | 6,030.00 | 5,745.33 | 357,953 |
| 2024-08-05 | 6,650.00 | 6,660.00 | 5,400.00 | 5,760.00 | 5,488.08 | 433,687 |
| 2024-08-02 | 7,040.00 | 7,040.00 | 6,720.00 | 6,720.00 | 6,402.75 | 143,749 |
| 2024-08-01 | 6,830.00 | 7,110.00 | 6,830.00 | 7,070.00 | 6,736.23 | 84,356 |
| 2024-07-31 | 6,770.00 | 6,890.00 | 6,770.00 | 6,830.00 | 6,507.56 | 63,261 |
| 2024-07-30 | 7,000.00 | 7,040.00 | 6,800.00 | 6,840.00 | 6,517.09 | 94,303 |
| 2024-07-29 | 7,050.00 | 7,130.00 | 7,000.00 | 7,000.00 | 6,669.54 | 58,962 |
| 2024-07-26 | 6,860.00 | 7,090.00 | 6,860.00 | 7,000.00 | 6,669.54 | 98,026 |
| 2024-07-25 | 6,860.00 | 6,990.00 | 6,730.00 | 6,890.00 | 6,564.73 | 201,085 |
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.