Kuk Young G&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-15 | 1,362.00 | 1,367.00 | 1,317.00 | 1,350.00 | 13,319.24 | 6,165 |
| 2024-01-12 | 1,370.00 | 1,375.00 | 1,353.00 | 1,360.00 | 13,417.90 | 5,003 |
| 2024-01-11 | 1,366.00 | 1,376.00 | 1,360.00 | 1,369.00 | 13,506.69 | 6,570 |
| 2024-01-10 | 1,388.00 | 1,388.00 | 1,366.00 | 1,376.00 | 13,575.76 | 7,836 |
| 2024-01-09 | 1,380.00 | 1,393.00 | 1,368.00 | 1,384.00 | 13,654.69 | 6,773 |
| 2024-01-08 | 1,380.00 | 1,383.00 | 1,355.00 | 1,377.00 | 13,585.62 | 4,716 |
| 2024-01-05 | 1,374.00 | 1,388.00 | 1,367.00 | 1,374.00 | 13,556.02 | 2,610 |
| 2024-01-04 | 1,403.00 | 1,405.00 | 1,359.00 | 1,373.00 | 13,546.16 | 16,003 |
| 2024-01-03 | 1,414.00 | 1,415.00 | 1,385.00 | 1,407.00 | 13,881.61 | 4,484 |
| 2024-01-02 | 1,386.00 | 1,437.00 | 1,362.00 | 1,416.00 | 13,970.40 | 13,346 |
| 2023-12-28 | 1,394.00 | 1,395.00 | 1,370.00 | 1,393.00 | 13,743.48 | 6,763 |
| 2023-12-27 | 1,401.00 | 1,413.00 | 1,328.00 | 1,390.00 | 13,713.88 | 12,315 |
| 2023-12-26 | 1,415.00 | 1,453.00 | 1,404.00 | 1,406.00 | 13,773.08 | 13,959 |
| 2023-12-22 | 1,430.00 | 1,439.00 | 1,413.00 | 1,427.00 | 13,978.79 | 14,990 |
| 2023-12-21 | 1,470.00 | 1,478.00 | 1,426.00 | 1,426.00 | 13,969.00 | 22,616 |
| 2023-12-20 | 1,467.00 | 1,470.00 | 1,420.00 | 1,470.00 | 14,400.02 | 31,356 |
| 2023-12-19 | 1,468.00 | 1,474.00 | 1,445.00 | 1,467.00 | 14,370.63 | 6,330 |
| 2023-12-18 | 1,457.00 | 1,500.00 | 1,455.00 | 1,466.00 | 14,360.83 | 6,466 |
| 2023-12-15 | 1,470.00 | 1,471.00 | 1,443.00 | 1,457.00 | 14,272.67 | 10,384 |
| 2023-12-14 | 1,475.00 | 1,490.00 | 1,459.00 | 1,466.00 | 14,360.83 | 9,575 |
| 2023-12-13 | 1,497.00 | 1,497.00 | 1,462.00 | 1,475.00 | 14,449.00 | 13,170 |
| 2023-12-12 | 1,498.00 | 1,500.00 | 1,477.00 | 1,497.00 | 14,664.51 | 11,294 |
| 2023-12-11 | 1,548.00 | 1,548.00 | 1,485.00 | 1,508.00 | 14,772.26 | 30,536 |
| 2023-12-08 | 1,533.00 | 1,585.00 | 1,496.00 | 1,517.00 | 14,860.43 | 52,189 |
| 2023-12-07 | 1,452.00 | 1,538.00 | 1,420.00 | 1,510.00 | 14,791.86 | 45,875 |
| 2023-12-06 | 1,461.00 | 1,467.00 | 1,440.00 | 1,453.00 | 14,233.49 | 6,747 |
| 2023-12-05 | 1,455.00 | 1,482.00 | 1,439.00 | 1,467.00 | 14,370.63 | 22,238 |
| 2023-12-04 | 1,435.00 | 1,440.00 | 1,397.00 | 1,439.00 | 14,096.34 | 10,126 |
| 2023-12-01 | 1,466.00 | 1,466.00 | 1,436.00 | 1,440.00 | 14,106.14 | 5,387 |
| 2023-11-30 | 1,407.00 | 1,460.00 | 1,407.00 | 1,460.00 | 14,302.06 | 13,312 |
| 2023-11-29 | 1,390.00 | 1,415.00 | 1,380.00 | 1,407.00 | 13,782.87 | 8,674 |
| 2023-11-28 | 1,395.00 | 1,405.00 | 1,374.00 | 1,390.00 | 13,616.34 | 3,911 |
| 2023-11-27 | 1,392.00 | 1,400.00 | 1,374.00 | 1,400.00 | 13,714.30 | 4,705 |
| 2023-11-24 | 1,403.00 | 1,405.00 | 1,386.00 | 1,399.00 | 13,704.51 | 2,574 |
| 2023-11-23 | 1,401.00 | 1,414.00 | 1,395.00 | 1,398.00 | 13,694.71 | 6,041 |
| 2023-11-22 | 1,408.00 | 1,410.00 | 1,389.00 | 1,404.00 | 13,753.49 | 4,055 |
| 2023-11-21 | 1,410.00 | 1,417.00 | 1,390.00 | 1,416.00 | 13,871.04 | 11,645 |
| 2023-11-20 | 1,346.00 | 1,414.00 | 1,346.00 | 1,411.00 | 13,822.06 | 13,828 |
| 2023-11-17 | 1,360.00 | 1,361.00 | 1,345.00 | 1,356.00 | 13,283.28 | 4,395 |
| 2023-11-16 | 1,361.00 | 1,361.00 | 1,330.00 | 1,357.00 | 13,293.08 | 5,017 |
| 2023-11-15 | 1,343.00 | 1,365.00 | 1,342.00 | 1,355.00 | 13,273.49 | 5,375 |
| 2023-11-14 | 1,302.00 | 1,379.00 | 1,302.00 | 1,355.00 | 13,273.49 | 13,813 |
| 2023-11-13 | 1,315.00 | 1,333.00 | 1,290.00 | 1,330.00 | 13,028.59 | 10,314 |
| 2023-11-10 | 1,334.00 | 1,334.00 | 1,311.00 | 1,314.00 | 12,871.85 | 2,482 |
| 2023-11-09 | 1,350.00 | 1,360.00 | 1,325.00 | 1,333.00 | 13,057.98 | 2,687 |
| 2023-11-08 | 1,355.00 | 1,365.00 | 1,335.00 | 1,346.00 | 13,185.32 | 6,033 |
| 2023-11-07 | 1,361.00 | 1,370.00 | 1,340.00 | 1,353.00 | 13,253.89 | 6,585 |
| 2023-11-06 | 1,360.00 | 1,374.00 | 1,347.00 | 1,362.00 | 13,342.06 | 10,070 |
| 2023-11-03 | 1,341.00 | 1,360.00 | 1,335.00 | 1,358.00 | 13,302.87 | 5,650 |
| 2023-11-02 | 1,314.00 | 1,338.00 | 1,314.00 | 1,336.00 | 13,087.36 | 5,039 |
| 2023-11-01 | 1,300.00 | 1,330.00 | 1,297.00 | 1,317.00 | 12,901.24 | 4,121 |
| 2023-10-31 | 1,331.00 | 1,335.00 | 1,301.00 | 1,310.00 | 12,832.67 | 4,859 |
| 2023-10-30 | 1,299.00 | 1,331.00 | 1,282.00 | 1,325.00 | 12,979.61 | 6,864 |
| 2023-10-27 | 1,300.00 | 1,315.00 | 1,281.00 | 1,302.00 | 12,754.30 | 8,640 |
| 2023-10-26 | 1,335.00 | 1,337.00 | 1,290.00 | 1,300.00 | 12,734.71 | 9,224 |
| 2023-10-25 | 1,362.00 | 1,369.00 | 1,310.00 | 1,341.00 | 13,136.34 | 7,732 |
| 2023-10-24 | 1,325.00 | 1,374.00 | 1,300.00 | 1,362.00 | 13,342.06 | 21,827 |
| 2023-10-23 | 1,335.00 | 1,361.00 | 1,330.00 | 1,340.00 | 13,126.55 | 9,995 |
| 2023-10-20 | 1,346.00 | 1,365.00 | 1,316.00 | 1,360.00 | 13,322.47 | 14,723 |
| 2023-10-19 | 1,360.00 | 1,380.00 | 1,342.00 | 1,353.00 | 13,253.89 | 10,756 |
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.