Koryo Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	29.100	29.100	28.750	28.850	27.329	13,077
2022-02-22	29.250	29.250	28.400	28.700	27.187	35,176
2022-02-21	29.750	29.750	28.900	29.250	27.708	79,095
2022-02-18	28.700	29.000	28.500	28.950	27.424	53,075
2022-02-17	28.650	28.700	28.600	28.700	27.187	20,038
2022-02-16	28.850	28.850	28.500	28.600	27.093	3,226
2022-02-15	28.050	28.500	28.050	28.450	26.950	13,034
2022-02-14	28.200	28.500	28.200	28.400	26.903	35,103
2022-02-11	28.250	28.300	28.250	28.300	26.808	8,051
2022-02-10	28.300	28.350	28.300	28.350	26.856	8,675
2022-02-09	28.000	28.250	28.000	28.150	26.666	21,038
2022-02-08	29.150	29.150	27.600	28.050	26.572	37,027
2022-02-07	27.000	27.450	27.000	27.350	25.908	25,425
2022-01-26	27.100	27.100	27.000	27.000	25.577	55,069
2022-01-25	27.000	27.100	27.000	27.000	25.577	14,270
2022-01-24	27.100	27.400	26.950	27.050	25.624	19,046
2022-01-21	27.400	27.400	27.300	27.350	25.908	31,223
2022-01-20	27.300	28.000	27.300	27.500	26.051	31,012
2022-01-19	27.500	27.500	27.350	27.350	25.908	15,289
2022-01-18	27.600	27.650	27.450	27.500	26.051	32,093
2022-01-17	27.400	27.500	27.300	27.400	25.956	26,608
2022-01-14	27.500	27.500	27.300	27.300	25.861	22,180
2022-01-13	27.350	27.450	27.300	27.400	25.956	33,121
2022-01-12	27.700	27.700	27.200	27.400	25.956	50,134
2022-01-11	28.250	28.250	26.900	27.700	26.240	101,356
2022-01-10	28.700	28.800	28.700	28.700	27.187	28,110
2022-01-07	29.150	29.150	28.700	28.800	27.282	30,408
2022-01-06	28.500	29.300	28.500	28.850	27.329	30,027
2022-01-05	29.100	29.400	29.050	29.200	27.661	55,009
2022-01-04	28.750	28.900	28.600	28.900	27.377	56,009
2022-01-03	28.700	28.950	28.650	28.800	27.282	43,080
2021-12-30	28.950	28.950	28.650	28.700	27.187	39,499
2021-12-29	29.250	29.250	28.900	29.050	27.519	52,281
2021-12-28	30.800	30.800	29.050	29.050	27.519	69,015
2021-12-27	29.000	29.050	28.750	29.000	27.471	24,216
2021-12-24	29.100	29.100	28.800	29.000	27.471	38,519
2021-12-23	29.000	29.150	28.650	29.000	27.471	32,003
2021-12-22	28.900	29.250	28.850	29.000	27.471	54,006
2021-12-21	28.600	28.850	28.600	28.850	27.329	12,015
2021-12-20	28.600	28.850	28.600	28.600	27.093	34,008
2021-12-17	28.550	28.850	28.550	28.700	27.187	36,006
2021-12-16	29.100	29.150	29.000	29.000	27.471	21,099
2021-12-15	28.500	29.150	28.500	29.100	27.566	36,008
2021-12-14	28.900	28.900	28.500	28.500	26.998	18,085
2021-12-13	29.000	29.250	28.850	29.250	27.708	79,105
2021-12-10	28.650	28.650	28.650	28.650	27.140	3,073
2021-12-09	28.900	29.000	28.600	28.700	27.187	25,050
2021-12-08	28.950	29.000	28.050	28.700	27.187	94,246
2021-12-07	28.400	28.800	28.250	28.450	26.950	47,560
2021-12-06	28.150	28.150	28.050	28.100	26.619	17,003
2021-12-03	27.500	27.800	27.500	27.800	26.335	11,393
2021-12-02	27.750	27.900	27.500	27.500	26.051	58,058
2021-12-01	27.450	27.850	27.450	27.650	26.193	17,079
2021-11-30	27.600	28.150	27.600	27.800	26.335	32,125
2021-11-29	27.650	27.900	27.300	27.600	26.145	40,028
2021-11-26	30.000	30.000	28.150	28.400	26.903	89,030
2021-11-25	28.800	28.800	28.500	28.500	26.998	28,188
2021-11-24	28.750	28.900	28.650	28.750	27.235	6,006
2021-11-23	28.950	29.000	28.650	28.650	27.140	66,262
2021-11-22	28.400	28.800	28.400	28.750	27.235	38,154

← NewerPage 20 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.