Koryo Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	30.900	30.900	30.600	30.600	30.600	8,000
2023-05-18	31.300	31.300	30.800	30.900	30.900	4,000
2023-05-17	30.500	30.600	30.400	30.550	30.550	14,000
2023-05-16	30.100	30.200	30.100	30.200	30.200	26,015
2023-05-15	30.450	30.450	29.300	29.600	29.600	37,000
2023-05-12	29.600	31.300	29.600	30.400	30.400	7,000
2023-05-11	30.100	30.200	29.950	30.200	30.200	48,000
2023-05-10	30.550	30.550	30.300	30.300	30.300	8,000
2023-05-09	30.900	30.900	30.100	30.100	30.100	53,000
2023-05-08	31.150	31.250	31.050	31.050	31.050	21,000
2023-05-05	31.250	31.250	31.100	31.100	31.100	13,000
2023-05-04	30.950	31.200	30.950	31.200	31.200	4,000
2023-05-03	31.050	31.150	31.050	31.050	31.050	21,000
2023-05-02	31.950	31.950	30.950	31.350	31.350	10,000
2023-04-28	31.350	31.350	31.350	31.350	31.350	1,000
2023-04-27	31.550	31.550	30.750	30.750	30.750	2,000
2023-04-26	30.750	31.400	30.600	30.650	30.650	43,000
2023-04-25	31.300	31.300	30.500	30.600	30.600	39,000
2023-04-24	30.800	31.300	30.800	31.300	31.300	5,000
2023-04-21	31.500	31.500	30.800	30.800	30.800	50,000
2023-04-20	31.400	31.800	31.350	31.600	31.600	6,000
2023-04-19	31.500	31.500	31.350	31.500	31.500	12,000
2023-04-18	32.000	32.000	31.400	31.650	31.650	51,000
2023-04-17	31.850	32.400	31.850	32.000	32.000	15,000
2023-04-14	31.800	32.500	31.800	32.000	32.000	10,000
2023-04-13	32.150	32.150	31.950	31.950	31.950	37,000
2023-04-12	32.000	32.200	32.000	32.200	32.200	8,224
2023-04-11	32.100	32.100	32.000	32.000	32.000	6,000
2023-04-10	32.000	32.050	31.800	32.050	32.050	4,000
2023-04-07	32.150	32.150	32.000	32.000	32.000	11,000
2023-04-06	32.950	32.950	32.150	32.150	32.150	12,000
2023-03-31	31.850	32.100	31.800	32.100	32.100	29,000
2023-03-30	31.800	32.000	31.750	32.000	32.000	8,000
2023-03-29	31.800	31.900	31.700	31.900	31.900	15,000
2023-03-28	31.900	31.900	31.700	31.800	31.800	23,000
2023-03-27	32.100	32.200	31.800	32.050	32.050	10,000
2023-03-24	31.800	32.450	31.800	31.900	31.900	55,000
2023-03-23	32.000	32.150	31.950	32.150	32.150	11,000
2023-03-22	32.450	32.450	31.600	32.100	32.100	30,000
2023-03-21	31.250	31.500	31.200	31.450	31.450	28,000
2023-03-20	31.700	31.700	31.500	31.500	31.500	7,000
2023-03-17	30.850	31.500	30.800	31.300	31.300	5,000
2023-03-16	31.200	31.200	30.750	30.750	30.750	38,000
2023-03-15	31.400	31.650	31.350	31.450	31.450	43,000
2023-03-14	31.500	31.500	31.050	31.200	31.200	15,000
2023-03-13	31.500	31.750	31.400	31.600	31.600	23,000
2023-03-10	32.150	32.150	30.750	31.500	31.500	30,000
2023-03-09	32.300	32.650	32.250	32.350	32.350	37,000
2023-03-08	32.300	32.300	32.000	32.300	32.300	40,000
2023-03-07	32.150	32.200	31.950	32.150	32.150	46,000
2023-03-06	32.100	32.200	31.850	32.050	32.050	29,000
2023-03-03	32.000	32.000	31.750	32.000	32.000	36,000
2023-03-02	31.700	32.000	31.650	32.000	32.000	11,000
2023-03-01	31.700	32.000	31.400	32.000	32.000	25,000
2023-02-24	31.650	31.800	31.500	31.750	31.750	32,000
2023-02-23	32.000	32.100	31.800	31.900	31.900	34,000
2023-02-22	31.600	31.800	31.600	31.750	31.750	10,000
2023-02-21	31.700	32.150	31.700	31.800	31.800	15,000
2023-02-20	31.500	32.050	31.500	31.900	31.900	115,000
2023-02-17	31.000	31.450	31.000	31.450	31.450	19,000

← NewerPage 15 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	1.2000 TWD
2025-08-14	1.1000 TWD
2024-08-28	0.8000 TWD
2023-08-28	2.2000 TWD
2022-08-26	1.8000 TWD
2021-08-27	1.0000 TWD
2020-07-16	1.1300 TWD
2019-07-18	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.