Koryo Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	35.000	35.500	34.400	34.550	32.729	353,539
2022-08-16	33.900	35.500	33.900	34.700	32.871	538,592
2022-08-15	34.600	35.000	33.750	33.800	32.018	277,132
2022-08-12	33.850	34.900	33.750	33.850	32.066	339,248
2022-08-11	34.900	35.000	33.450	33.850	32.066	565,554
2022-08-10	33.700	35.500	33.500	34.700	32.871	353,050
2022-08-09	33.950	34.200	33.000	33.900	32.113	234,208
2022-08-08	36.100	36.800	33.400	33.600	31.829	1,256,598
2022-08-05	32.400	35.200	32.350	35.200	33.345	756,085
2022-08-04	33.350	33.400	31.300	32.000	30.313	297,146
2022-08-03	34.400	34.850	32.650	33.050	31.308	369,853
2022-08-02	34.950	34.950	33.400	34.350	32.540	465,700
2022-08-01	36.250	37.100	34.000	35.100	33.250	2,091,935
2022-07-29	32.150	35.000	31.900	35.000	33.155	730,622
2022-07-28	32.200	32.600	31.500	31.850	30.171	211,053
2022-07-27	32.100	32.100	31.000	31.300	29.650	163,347
2022-07-26	31.650	33.600	31.500	31.500	29.840	787,437
2022-07-25	30.550	31.300	30.550	31.200	29.556	96,103
2022-07-22	31.500	31.700	31.050	31.050	29.413	132,009
2022-07-21	30.900	31.350	30.650	31.100	29.461	152,003
2022-07-20	32.150	32.200	30.750	30.850	29.224	175,464
2022-07-19	31.400	32.050	30.800	31.650	29.982	262,226
2022-07-18	31.150	31.500	31.050	31.250	29.603	116,104
2022-07-15	31.300	31.600	30.650	30.850	29.224	176,501
2022-07-14	30.200	31.700	30.200	30.850	29.224	317,951
2022-07-13	33.000	34.000	31.050	31.150	29.508	1,839,860
2022-07-12	29.100	31.050	29.100	31.050	29.413	520,979
2022-07-11	28.450	28.950	28.150	28.250	26.761	110,006
2022-07-08	29.300	29.300	28.300	28.300	26.808	183,142
2022-07-07	27.750	29.100	27.500	28.700	27.187	173,056
2022-07-06	28.250	28.250	27.500	27.500	26.051	142,187
2022-07-05	28.200	28.250	27.850	28.150	26.666	121,393
2022-07-04	27.900	28.600	27.550	27.650	26.193	174,438
2022-07-01	29.900	29.900	27.550	27.900	26.429	385,873
2022-06-30	31.500	31.750	29.650	29.700	28.135	344,592
2022-06-29	31.200	32.500	31.000	31.450	29.792	909,823
2022-06-28	30.000	32.300	29.650	31.200	29.556	839,072
2022-06-27	29.900	30.100	29.650	29.800	28.229	124,781
2022-06-24	30.800	30.850	29.450	29.600	28.040	296,143
2022-06-23	29.900	30.550	29.300	30.000	28.419	312,863
2022-06-22	31.600	32.000	29.250	29.250	27.708	527,803
2022-06-21	31.700	32.450	31.450	31.650	29.982	772,223
2022-06-20	31.850	32.950	31.000	31.200	29.556	1,150,884
2022-06-17	33.200	33.900	31.000	31.150	29.508	1,814,865
2022-06-16	38.050	38.800	34.000	34.000	32.208	2,680,293
2022-06-15	38.200	40.600	37.250	37.750	35.760	5,865,430
2022-06-14	37.450	37.950	34.700	36.950	35.002	2,445,023
2022-06-13	35.500	37.950	35.000	37.950	35.950	4,020,458
2022-06-10	34.000	34.500	32.350	34.500	32.682	2,006,794
2022-06-09	28.700	31.400	28.600	31.400	29.745	651,147
2022-06-08	28.750	28.750	28.500	28.550	27.045	10,081
2022-06-07	28.550	28.550	28.550	28.550	27.045	4,105
2022-06-06	28.550	28.550	28.500	28.500	26.998	10,022
2022-06-02	28.450	28.600	28.300	28.500	26.998	19,258
2022-06-01	28.300	28.450	28.300	28.450	26.950	10,350
2022-05-31	28.350	28.350	28.350	28.350	26.856	1,005
2022-05-30	28.300	28.400	28.300	28.300	26.808	7,187
2022-05-27	28.450	28.500	28.050	28.250	26.761	30,022
2022-05-26	27.900	28.200	27.900	28.200	26.714	3,005
2022-05-25	28.150	28.150	28.050	28.050	26.572	3,002

← NewerPage 18 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.