Koryo Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	28.500	28.600	27.750	28.000	26.524	44,053
2022-05-23	28.450	28.450	28.450	28.450	26.950	1,125
2022-05-20	28.700	28.750	28.300	28.300	26.808	10,028
2022-05-19	28.150	28.400	28.150	28.200	26.714	6,363
2022-05-18	28.900	28.900	28.450	28.450	26.950	25,040
2022-05-17	28.800	28.800	28.300	28.500	26.998	5,034
2022-05-16	28.750	28.750	28.400	28.400	26.903	17,126
2022-05-13	28.050	28.350	28.050	28.250	26.761	9,003
2022-05-12	27.750	28.250	27.750	28.200	26.714	10,017
2022-05-11	28.400	28.450	28.100	28.350	26.856	17,660
2022-05-10	28.500	28.550	28.000	28.350	26.856	29,005
2022-05-09	29.300	29.300	28.550	28.550	27.045	34,247
2022-05-06	28.150	29.000	28.100	29.000	27.471	54,002
2022-05-05	28.700	28.700	28.050	28.300	26.808	12,025
2022-05-04	28.100	28.350	28.100	28.350	26.856	8,012
2022-05-03	28.050	28.450	28.050	28.450	26.950	2,463
2022-04-29	28.700	28.700	28.300	28.400	26.903	13,155
2022-04-28	28.250	28.250	28.150	28.150	26.666	6,017
2022-04-27	28.050	28.200	28.000	28.150	26.666	15,008
2022-04-26	27.950	28.800	27.950	28.300	26.808	13,065
2022-04-25	27.900	28.200	27.850	27.950	26.477	15,018
2022-04-22	28.450	28.500	28.400	28.400	26.903	8,128
2022-04-21	28.450	28.450	28.400	28.400	26.903	5,940
2022-04-20	28.750	28.750	28.200	28.300	26.808	14,563
2022-04-19	28.350	28.650	28.300	28.350	26.856	15,009
2022-04-18	28.350	28.350	28.150	28.250	26.761	11,006
2022-04-15	28.300	28.300	28.050	28.150	26.666	20,199
2022-04-14	28.550	28.550	28.300	28.300	26.808	2,024
2022-04-13	28.200	28.350	28.200	28.300	26.808	10,148
2022-04-12	28.150	28.150	28.000	28.050	26.572	14,737
2022-04-11	28.000	28.050	27.850	28.000	26.524	19,243
2022-04-08	28.150	28.200	27.900	28.000	26.524	25,196
2022-04-07	28.200	28.200	28.000	28.150	26.666	38,079
2022-04-06	28.200	28.400	28.100	28.400	26.903	8,260
2022-04-01	28.100	28.200	28.000	28.200	26.714	19,063
2022-03-31	28.250	28.250	28.000	28.000	26.524	49,290
2022-03-30	28.250	28.500	28.250	28.400	26.903	26,133
2022-03-29	28.500	28.500	28.000	28.150	26.666	8,030
2022-03-28	28.000	28.150	28.000	28.100	26.619	22,650
2022-03-25	28.100	28.300	27.850	28.200	26.714	46,034
2022-03-24	27.800	27.900	27.550	27.800	26.335	31,222
2022-03-23	27.800	28.050	27.800	27.800	26.335	48,109
2022-03-22	28.550	28.550	27.650	27.650	26.193	52,121
2022-03-21	28.050	28.200	28.050	28.150	26.666	3,082
2022-03-18	28.500	28.500	28.100	28.200	26.714	7,049
2022-03-17	28.300	28.300	28.000	28.100	26.619	18,067
2022-03-16	28.500	28.500	27.900	28.000	26.524	5,077
2022-03-15	28.250	28.250	27.850	27.850	26.382	16,057
2022-03-14	28.050	28.700	27.800	28.300	26.808	7,108
2022-03-11	28.950	28.950	28.200	28.200	26.714	5,060
2022-03-10	28.250	28.250	28.150	28.250	26.761	18,092
2022-03-09	28.450	28.450	27.950	28.100	26.619	5,084
2022-03-08	27.600	28.100	27.600	28.000	26.524	9,066
2022-03-07	29.100	29.100	28.000	28.350	26.856	14,187
2022-03-04	28.650	28.650	28.650	28.650	27.140	1,212
2022-03-03	29.350	29.350	28.500	28.650	27.140	9,156
2022-03-02	28.650	28.700	28.500	28.550	27.045	16,077
2022-03-01	29.200	29.200	28.500	28.600	27.093	19,402
2022-02-25	28.950	28.950	28.400	28.700	27.187	20,301
2022-02-24	28.650	28.650	28.350	28.350	26.856	25,054

← NewerPage 19 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.