Koryo Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	29.700	29.850	29.150	29.150	29.150	73,000
2022-11-10	30.100	30.100	29.200	29.300	29.300	144,000
2022-11-09	30.300	30.450	30.000	30.250	30.250	93,000
2022-11-08	30.900	30.900	30.100	30.100	30.100	96,000
2022-11-07	30.850	31.000	30.600	30.750	30.750	60,000
2022-11-04	29.650	30.850	29.650	30.600	30.600	53,000
2022-11-03	29.300	30.350	29.300	30.200	30.200	38,000
2022-11-02	29.450	29.450	29.300	29.300	29.300	14,000
2022-11-01	28.950	29.300	28.900	28.900	28.900	15,000
2022-10-31	28.600	28.950	28.550	28.700	28.700	21,000
2022-10-28	28.800	28.800	28.300	28.400	28.400	31,000
2022-10-27	28.400	29.100	28.400	28.900	28.900	15,000
2022-10-26	28.400	28.500	28.300	28.450	28.450	21,000
2022-10-25	28.600	28.850	28.400	28.450	28.450	9,000
2022-10-24	29.400	29.400	28.800	28.800	28.800	19,000
2022-10-21	28.800	28.800	28.700	28.700	28.700	2,014
2022-10-20	28.750	29.000	28.300	28.800	28.800	15,000
2022-10-19	29.550	29.700	29.050	29.250	29.250	20,000
2022-10-18	29.950	29.950	29.000	29.200	29.200	15,000
2022-10-17	28.500	29.700	28.250	28.950	28.950	19,000
2022-10-14	29.300	29.500	29.000	29.200	29.200	15,000
2022-10-13	29.800	29.800	28.600	28.750	28.750	73,000
2022-10-12	29.600	29.600	29.100	29.500	29.500	36,000
2022-10-11	29.850	29.850	29.050	29.050	29.050	30,000
2022-10-07	30.300	30.300	29.850	30.100	30.100	37,000
2022-10-06	30.100	30.200	29.800	29.950	29.950	24,000
2022-10-05	31.100	31.100	29.850	30.150	30.150	24,000
2022-10-04	30.000	30.300	29.650	30.250	30.250	31,000
2022-10-03	29.950	29.950	29.600	29.650	29.650	28,000
2022-09-30	29.000	29.850	29.000	29.400	29.400	17,000
2022-09-29	29.300	29.350	29.000	29.100	29.100	38,000
2022-09-28	29.100	29.100	28.550	28.550	28.550	110,000
2022-09-27	29.050	29.700	29.050	29.650	29.650	46,000
2022-09-26	30.300	30.300	29.050	29.050	29.050	173,000
2022-09-23	31.600	31.600	30.400	30.500	30.500	154,000
2022-09-22	31.700	31.700	31.400	31.600	31.600	51,000
2022-09-21	32.100	32.150	31.750	31.750	31.750	53,000
2022-09-20	31.850	32.300	31.850	32.050	32.050	47,000
2022-09-19	32.700	32.700	32.000	32.100	32.100	68,000
2022-09-16	33.050	33.500	32.650	32.700	32.700	90,000
2022-09-15	31.900	33.350	31.800	33.050	33.050	417,000
2022-09-14	31.750	32.100	31.100	31.800	31.800	68,000
2022-09-13	31.300	31.950	31.200	31.750	31.750	136,000
2022-09-12	31.700	31.700	31.100	31.300	31.300	73,000
2022-09-08	30.200	31.600	30.050	31.050	31.050	183,000
2022-09-07	29.600	30.000	29.500	29.600	29.600	33,000
2022-09-06	30.550	30.550	29.650	29.850	29.850	137,000
2022-09-05	31.250	31.300	30.350	30.350	30.350	149,000
2022-09-02	31.550	31.600	31.150	31.200	31.200	60,000
2022-09-01	31.600	31.600	31.250	31.250	31.250	106,000
2022-08-31	31.800	31.850	31.500	31.800	31.800	71,000
2022-08-30	31.150	31.850	31.150	31.650	31.650	82,000
2022-08-29	31.250	31.450	31.000	31.150	31.150	197,000
2022-08-26	32.650	32.900	32.250	32.250	32.250	257,000
2022-08-25	34.100	34.150	33.650	34.150	32.350	271,000
2022-08-24	33.400	34.850	33.200	33.650	31.876	475,000
2022-08-23	33.850	33.850	33.200	33.300	31.545	160,000
2022-08-22	34.850	34.950	34.150	34.150	32.350	203,000
2022-08-19	34.800	36.300	34.700	35.000	33.155	587,844
2022-08-18	34.550	34.800	34.250	34.650	32.824	112,104

← NewerPage 17 of 21 · 1,227 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.