Kuk Young G&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-11 | 1,113.00 | 1,122.00 | 1,109.00 | 1,115.00 | 11,000.70 | 3,418 |
| 2024-07-10 | 1,126.00 | 1,134.00 | 1,120.00 | 1,123.00 | 11,079.63 | 4,210 |
| 2024-07-09 | 1,134.00 | 1,138.00 | 1,120.00 | 1,134.00 | 11,188.16 | 2,947 |
| 2024-07-08 | 1,140.00 | 1,141.00 | 1,122.00 | 1,127.00 | 11,119.10 | 4,365 |
| 2024-07-05 | 1,132.00 | 1,143.00 | 1,116.00 | 1,134.00 | 11,188.16 | 8,636 |
| 2024-07-04 | 1,139.00 | 1,141.00 | 1,100.00 | 1,130.00 | 11,148.70 | 4,893 |
| 2024-07-03 | 1,143.00 | 1,155.00 | 1,116.00 | 1,139.00 | 11,237.49 | 8,344 |
| 2024-07-02 | 1,095.00 | 1,200.00 | 1,090.00 | 1,143.00 | 11,276.95 | 60,585 |
| 2024-07-01 | 1,080.00 | 1,097.00 | 1,070.00 | 1,089.00 | 10,744.19 | 2,118 |
| 2024-06-28 | 1,114.00 | 1,115.00 | 1,073.00 | 1,080.00 | 10,655.39 | 16,025 |
| 2024-06-27 | 1,054.00 | 1,111.00 | 1,047.00 | 1,100.00 | 10,852.71 | 22,941 |
| 2024-06-26 | 1,064.00 | 1,075.00 | 1,058.00 | 1,064.00 | 10,497.53 | 3,709 |
| 2024-06-25 | 1,089.00 | 1,094.00 | 1,060.00 | 1,071.00 | 10,566.60 | 7,496 |
| 2024-06-24 | 1,101.00 | 1,106.00 | 1,086.00 | 1,089.00 | 10,744.19 | 10,814 |
| 2024-06-21 | 1,115.00 | 1,115.00 | 1,104.00 | 1,106.00 | 10,911.91 | 6,418 |
| 2024-06-20 | 1,126.00 | 1,126.00 | 1,110.00 | 1,115.00 | 11,000.70 | 8,210 |
| 2024-06-19 | 1,129.00 | 1,135.00 | 1,117.00 | 1,126.00 | 11,109.23 | 2,898 |
| 2024-06-18 | 1,111.00 | 1,130.00 | 1,111.00 | 1,129.00 | 11,138.83 | 5,601 |
| 2024-06-17 | 1,135.00 | 1,145.00 | 1,109.00 | 1,124.00 | 11,089.50 | 10,749 |
| 2024-06-14 | 1,130.00 | 1,155.00 | 1,119.00 | 1,135.00 | 11,198.03 | 10,121 |
| 2024-06-13 | 1,140.00 | 1,143.00 | 1,130.00 | 1,137.00 | 11,217.76 | 6,864 |
| 2024-06-12 | 1,141.00 | 1,150.00 | 1,130.00 | 1,139.00 | 11,237.49 | 3,293 |
| 2024-06-11 | 1,154.00 | 1,154.00 | 1,139.00 | 1,139.00 | 11,237.49 | 5,240 |
| 2024-06-10 | 1,161.00 | 1,161.00 | 1,136.00 | 1,154.00 | 11,385.48 | 7,268 |
| 2024-06-07 | 1,172.00 | 1,172.00 | 1,153.00 | 1,162.00 | 11,464.41 | 8,030 |
| 2024-06-05 | 1,169.00 | 1,176.00 | 1,156.00 | 1,167.00 | 11,513.74 | 4,138 |
| 2024-06-04 | 1,168.00 | 1,185.00 | 1,150.00 | 1,174.00 | 11,582.80 | 5,458 |
| 2024-06-03 | 1,180.00 | 1,196.00 | 1,167.00 | 1,168.00 | 11,523.61 | 5,990 |
| 2024-05-31 | 1,188.00 | 1,204.00 | 1,174.00 | 1,190.00 | 11,740.66 | 3,652 |
| 2024-05-30 | 1,197.00 | 1,205.00 | 1,188.00 | 1,188.00 | 11,720.93 | 3,109 |
| 2024-05-29 | 1,182.00 | 1,217.00 | 1,160.00 | 1,197.00 | 11,809.72 | 10,537 |
| 2024-05-28 | 1,179.00 | 1,187.00 | 1,173.00 | 1,182.00 | 11,661.73 | 5,222 |
| 2024-05-27 | 1,175.00 | 1,183.00 | 1,170.00 | 1,179.00 | 11,632.13 | 5,621 |
| 2024-05-24 | 1,170.00 | 1,195.00 | 1,167.00 | 1,184.00 | 11,681.47 | 12,380 |
| 2024-05-23 | 1,184.00 | 1,198.00 | 1,174.00 | 1,180.00 | 11,642.00 | 7,688 |
| 2024-05-22 | 1,177.00 | 1,182.00 | 1,170.00 | 1,175.00 | 11,592.67 | 5,380 |
| 2024-05-21 | 1,166.00 | 1,178.00 | 1,164.00 | 1,177.00 | 11,612.40 | 3,761 |
| 2024-05-20 | 1,200.00 | 1,205.00 | 1,168.00 | 1,177.00 | 11,612.40 | 11,525 |
| 2024-05-17 | 1,199.00 | 1,201.00 | 1,173.00 | 1,197.00 | 11,809.72 | 15,069 |
| 2024-05-16 | 1,200.00 | 1,207.00 | 1,194.00 | 1,197.00 | 11,809.72 | 12,394 |
| 2024-05-14 | 1,165.00 | 1,205.00 | 1,165.00 | 1,199.00 | 11,829.46 | 26,169 |
| 2024-05-13 | 1,168.00 | 1,186.00 | 1,161.00 | 1,170.00 | 11,543.34 | 22,077 |
| 2024-05-10 | 1,160.00 | 1,163.00 | 1,155.00 | 1,160.00 | 11,444.68 | 4,746 |
| 2024-05-09 | 1,157.00 | 1,164.00 | 1,155.00 | 1,160.00 | 11,444.68 | 9,086 |
| 2024-05-08 | 1,149.00 | 1,163.00 | 1,149.00 | 1,155.00 | 11,395.35 | 6,964 |
| 2024-05-07 | 1,151.00 | 1,162.00 | 1,146.00 | 1,155.00 | 11,395.35 | 11,478 |
| 2024-05-03 | 1,160.00 | 1,164.00 | 1,152.00 | 1,156.00 | 11,405.21 | 10,363 |
| 2024-05-02 | 1,162.00 | 1,165.00 | 1,156.00 | 1,160.00 | 11,444.68 | 9,386 |
| 2024-04-30 | 1,160.00 | 1,165.00 | 1,155.00 | 1,157.00 | 11,415.08 | 13,422 |
| 2024-04-29 | 1,155.00 | 1,165.00 | 1,151.00 | 1,160.00 | 11,444.68 | 4,449 |
| 2024-04-26 | 1,141.00 | 1,169.00 | 1,141.00 | 1,160.00 | 11,444.68 | 6,186 |
| 2024-04-25 | 1,146.00 | 1,150.00 | 1,135.00 | 1,150.00 | 11,346.02 | 5,729 |
| 2024-04-24 | 1,146.00 | 1,160.00 | 1,136.00 | 1,147.00 | 11,316.42 | 8,238 |
| 2024-04-23 | 1,123.00 | 1,152.00 | 1,122.00 | 1,147.00 | 11,316.42 | 9,692 |
| 2024-04-22 | 1,115.00 | 1,127.00 | 1,110.00 | 1,123.00 | 11,079.63 | 4,972 |
| 2024-04-19 | 1,114.00 | 1,125.00 | 1,104.00 | 1,116.00 | 11,010.57 | 9,013 |
| 2024-04-18 | 1,095.00 | 1,123.00 | 1,095.00 | 1,110.00 | 10,951.37 | 7,155 |
| 2024-04-17 | 1,124.00 | 1,129.00 | 1,105.00 | 1,105.00 | 10,902.04 | 3,342 |
| 2024-04-16 | 1,131.00 | 1,141.00 | 1,115.00 | 1,116.00 | 11,010.57 | 19,784 |
| 2024-04-15 | 1,117.00 | 1,148.00 | 1,117.00 | 1,142.00 | 11,267.09 | 13,618 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10.0000 KRW |
| 2024-12-27 | 10.0000 KRW |
| 2023-12-27 | 10.0000 KRW |
| 2020-12-29 | 1.5000 KRW |
| 2019-12-27 | 15.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.