Kuk Young G&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 1,141.00 | 1,150.00 | 1,119.00 | 1,145.00 | 11,296.69 | 35,592 |
| 2024-04-11 | 1,170.00 | 1,175.00 | 1,105.00 | 1,143.00 | 11,276.95 | 30,358 |
| 2024-04-09 | 1,276.00 | 1,389.00 | 1,152.00 | 1,152.00 | 11,365.75 | 368,901 |
| 2024-04-08 | 1,168.00 | 1,186.00 | 1,091.00 | 1,175.00 | 11,592.67 | 56,470 |
| 2024-04-05 | 1,161.00 | 1,190.00 | 1,157.00 | 1,173.00 | 11,572.94 | 7,502 |
| 2024-04-04 | 1,179.00 | 1,195.00 | 1,175.00 | 1,178.00 | 11,622.27 | 11,327 |
| 2024-04-03 | 1,193.00 | 1,193.00 | 1,175.00 | 1,189.00 | 11,730.80 | 5,476 |
| 2024-04-02 | 1,205.00 | 1,205.00 | 1,187.00 | 1,187.00 | 11,711.06 | 4,604 |
| 2024-04-01 | 1,205.00 | 1,205.00 | 1,190.00 | 1,198.00 | 11,819.59 | 3,646 |
| 2024-03-29 | 1,200.00 | 1,206.00 | 1,161.00 | 1,199.00 | 11,829.46 | 6,670 |
| 2024-03-28 | 1,219.00 | 1,225.00 | 1,199.00 | 1,199.00 | 11,829.46 | 6,782 |
| 2024-03-27 | 1,222.00 | 1,237.00 | 1,211.00 | 1,219.00 | 12,026.78 | 3,029 |
| 2024-03-26 | 1,203.00 | 1,230.00 | 1,203.00 | 1,222.00 | 12,056.38 | 4,776 |
| 2024-03-25 | 1,224.00 | 1,224.00 | 1,202.00 | 1,203.00 | 11,868.92 | 9,332 |
| 2024-03-22 | 1,215.00 | 1,219.00 | 1,193.00 | 1,209.00 | 11,928.12 | 11,035 |
| 2024-03-21 | 1,217.00 | 1,229.00 | 1,207.00 | 1,215.00 | 11,987.31 | 6,998 |
| 2024-03-20 | 1,220.00 | 1,225.00 | 1,209.00 | 1,217.00 | 12,007.05 | 3,527 |
| 2024-03-19 | 1,208.00 | 1,239.00 | 1,205.00 | 1,220.00 | 12,036.64 | 12,811 |
| 2024-03-18 | 1,208.00 | 1,215.00 | 1,196.00 | 1,200.00 | 11,839.32 | 5,551 |
| 2024-03-15 | 1,205.00 | 1,210.00 | 1,196.00 | 1,207.00 | 11,908.39 | 5,432 |
| 2024-03-14 | 1,205.00 | 1,211.00 | 1,200.00 | 1,208.00 | 11,918.25 | 5,375 |
| 2024-03-13 | 1,230.00 | 1,240.00 | 1,195.00 | 1,205.00 | 11,888.65 | 13,378 |
| 2024-03-12 | 1,259.00 | 1,259.00 | 1,227.00 | 1,230.00 | 12,135.31 | 5,003 |
| 2024-03-11 | 1,250.00 | 1,255.00 | 1,232.00 | 1,251.00 | 12,342.49 | 8,113 |
| 2024-03-08 | 1,211.00 | 1,255.00 | 1,205.00 | 1,240.00 | 12,233.97 | 8,664 |
| 2024-03-07 | 1,231.00 | 1,239.00 | 1,165.00 | 1,216.00 | 11,997.18 | 16,246 |
| 2024-03-06 | 1,255.00 | 1,264.00 | 1,200.00 | 1,230.00 | 12,135.31 | 19,705 |
| 2024-03-05 | 1,289.00 | 1,289.00 | 1,259.00 | 1,259.00 | 12,421.42 | 6,679 |
| 2024-03-04 | 1,274.00 | 1,290.00 | 1,269.00 | 1,289.00 | 12,717.41 | 12,845 |
| 2024-02-29 | 1,270.00 | 1,291.00 | 1,267.00 | 1,289.00 | 12,717.41 | 6,789 |
| 2024-02-28 | 1,278.00 | 1,290.00 | 1,278.00 | 1,289.00 | 12,717.41 | 2,524 |
| 2024-02-27 | 1,289.00 | 1,289.00 | 1,272.00 | 1,275.00 | 12,579.28 | 4,286 |
| 2024-02-26 | 1,282.00 | 1,300.00 | 1,276.00 | 1,289.00 | 12,717.41 | 6,509 |
| 2024-02-23 | 1,295.00 | 1,295.00 | 1,280.00 | 1,292.00 | 12,747.00 | 3,002 |
| 2024-02-22 | 1,299.00 | 1,300.00 | 1,282.00 | 1,290.00 | 12,727.27 | 8,273 |
| 2024-02-21 | 1,307.00 | 1,308.00 | 1,290.00 | 1,300.00 | 12,825.93 | 2,965 |
| 2024-02-20 | 1,300.00 | 1,308.00 | 1,228.00 | 1,304.00 | 12,865.40 | 14,061 |
| 2024-02-19 | 1,305.00 | 1,308.00 | 1,288.00 | 1,301.00 | 12,835.80 | 5,989 |
| 2024-02-16 | 1,301.00 | 1,305.00 | 1,279.00 | 1,301.00 | 12,835.80 | 5,602 |
| 2024-02-15 | 1,298.00 | 1,303.00 | 1,290.00 | 1,302.00 | 12,845.67 | 4,808 |
| 2024-02-14 | 1,290.00 | 1,298.00 | 1,284.00 | 1,298.00 | 12,806.20 | 3,076 |
| 2024-02-13 | 1,295.00 | 1,301.00 | 1,287.00 | 1,295.00 | 12,776.60 | 3,435 |
| 2024-02-08 | 1,286.00 | 1,305.00 | 1,273.00 | 1,295.00 | 12,776.60 | 5,782 |
| 2024-02-07 | 1,288.00 | 1,295.00 | 1,270.00 | 1,288.00 | 12,707.54 | 9,632 |
| 2024-02-06 | 1,285.00 | 1,300.00 | 1,279.00 | 1,288.00 | 12,707.54 | 6,665 |
| 2024-02-05 | 1,292.00 | 1,294.00 | 1,278.00 | 1,292.00 | 12,747.00 | 6,718 |
| 2024-02-02 | 1,280.00 | 1,297.00 | 1,278.00 | 1,292.00 | 12,747.00 | 6,563 |
| 2024-02-01 | 1,285.00 | 1,295.00 | 1,269.00 | 1,289.00 | 12,717.41 | 12,919 |
| 2024-01-31 | 1,282.00 | 1,289.00 | 1,273.00 | 1,289.00 | 12,717.41 | 5,419 |
| 2024-01-30 | 1,312.00 | 1,312.00 | 1,282.00 | 1,293.00 | 12,756.87 | 7,495 |
| 2024-01-29 | 1,312.00 | 1,319.00 | 1,278.00 | 1,307.00 | 12,895.00 | 9,804 |
| 2024-01-26 | 1,274.00 | 1,312.00 | 1,274.00 | 1,312.00 | 12,944.33 | 6,066 |
| 2024-01-25 | 1,296.00 | 1,296.00 | 1,274.00 | 1,291.00 | 12,737.14 | 6,854 |
| 2024-01-24 | 1,308.00 | 1,308.00 | 1,281.00 | 1,301.00 | 12,835.80 | 8,320 |
| 2024-01-23 | 1,315.00 | 1,318.00 | 1,291.00 | 1,309.00 | 12,914.73 | 14,148 |
| 2024-01-22 | 1,335.00 | 1,335.00 | 1,300.00 | 1,319.00 | 13,013.39 | 6,899 |
| 2024-01-19 | 1,302.00 | 1,347.00 | 1,302.00 | 1,317.00 | 12,993.66 | 6,046 |
| 2024-01-18 | 1,305.00 | 1,310.00 | 1,291.00 | 1,303.00 | 12,855.53 | 7,119 |
| 2024-01-17 | 1,360.00 | 1,360.00 | 1,293.00 | 1,296.00 | 12,786.47 | 16,381 |
| 2024-01-16 | 1,360.00 | 1,360.00 | 1,333.00 | 1,352.00 | 13,338.97 | 3,763 |
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.