Kuk Young G&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-18 | 1,397.00 | 1,397.00 | 1,360.00 | 1,388.00 | 13,596.75 | 3,184 |
| 2023-10-17 | 1,370.00 | 1,396.00 | 1,369.00 | 1,390.00 | 13,616.34 | 3,809 |
| 2023-10-16 | 1,407.00 | 1,407.00 | 1,364.00 | 1,370.00 | 13,420.43 | 6,147 |
| 2023-10-13 | 1,417.00 | 1,423.00 | 1,380.00 | 1,403.00 | 13,743.69 | 5,550 |
| 2023-10-12 | 1,411.00 | 1,435.00 | 1,394.00 | 1,422.00 | 13,929.81 | 10,075 |
| 2023-10-11 | 1,381.00 | 1,407.00 | 1,357.00 | 1,403.00 | 13,743.69 | 14,663 |
| 2023-10-10 | 1,374.00 | 1,400.00 | 1,351.00 | 1,397.00 | 13,684.92 | 17,829 |
| 2023-10-06 | 1,312.00 | 1,387.00 | 1,312.00 | 1,373.00 | 13,449.81 | 6,730 |
| 2023-10-05 | 1,335.00 | 1,346.00 | 1,321.00 | 1,344.00 | 13,165.73 | 12,580 |
| 2023-10-04 | 1,407.00 | 1,419.00 | 1,305.00 | 1,334.00 | 13,067.77 | 31,705 |
| 2023-09-27 | 1,335.00 | 1,430.00 | 1,305.00 | 1,402.00 | 13,733.90 | 77,742 |
| 2023-09-26 | 1,520.00 | 1,612.00 | 1,495.00 | 1,523.00 | 14,919.20 | 86,752 |
| 2023-09-25 | 1,495.00 | 1,576.00 | 1,450.00 | 1,520.00 | 14,889.81 | 75,056 |
| 2023-09-22 | 1,750.00 | 1,750.00 | 1,488.00 | 1,501.00 | 14,703.69 | 339,460 |
| 2023-09-21 | 1,485.00 | 1,517.00 | 1,482.00 | 1,517.00 | 14,860.43 | 43,331 |
| 2023-09-20 | 1,496.00 | 1,522.00 | 1,485.00 | 1,489.00 | 14,586.14 | 14,810 |
| 2023-09-19 | 1,480.00 | 1,512.00 | 1,456.00 | 1,500.00 | 14,693.90 | 12,960 |
| 2023-09-18 | 1,482.00 | 1,515.00 | 1,471.00 | 1,483.00 | 14,527.37 | 14,385 |
| 2023-09-15 | 1,470.00 | 1,484.00 | 1,467.00 | 1,483.00 | 14,527.37 | 5,193 |
| 2023-09-14 | 1,470.00 | 1,475.00 | 1,459.00 | 1,467.00 | 14,370.63 | 4,457 |
| 2023-09-13 | 1,462.00 | 1,509.00 | 1,431.00 | 1,470.00 | 14,400.02 | 7,576 |
| 2023-09-12 | 1,485.00 | 1,503.00 | 1,400.00 | 1,470.00 | 14,400.02 | 9,784 |
| 2023-09-11 | 1,503.00 | 1,515.00 | 1,470.00 | 1,475.00 | 14,449.00 | 8,765 |
| 2023-09-08 | 1,478.00 | 1,509.00 | 1,477.00 | 1,503.00 | 14,723.28 | 8,004 |
| 2023-09-07 | 1,496.00 | 1,500.00 | 1,483.00 | 1,488.00 | 14,576.35 | 5,835 |
| 2023-09-06 | 1,485.00 | 1,513.00 | 1,476.00 | 1,496.00 | 14,654.71 | 9,972 |
| 2023-09-05 | 1,484.00 | 1,499.00 | 1,450.00 | 1,495.00 | 14,644.92 | 10,809 |
| 2023-09-04 | 1,490.00 | 1,525.00 | 1,467.00 | 1,485.00 | 14,546.96 | 10,826 |
| 2023-09-01 | 1,529.00 | 1,529.00 | 1,483.00 | 1,505.00 | 14,742.88 | 19,515 |
| 2023-08-31 | 1,563.00 | 1,563.00 | 1,502.00 | 1,531.00 | 14,997.57 | 20,043 |
| 2023-08-30 | 1,512.00 | 1,579.00 | 1,512.00 | 1,565.00 | 15,330.63 | 31,165 |
| 2023-08-29 | 1,536.00 | 1,536.00 | 1,489.00 | 1,521.00 | 14,899.61 | 11,064 |
| 2023-08-28 | 1,500.00 | 1,525.00 | 1,489.00 | 1,522.00 | 14,909.41 | 13,090 |
| 2023-08-25 | 1,519.00 | 1,541.00 | 1,470.00 | 1,500.00 | 14,693.90 | 24,275 |
| 2023-08-24 | 1,495.00 | 1,520.00 | 1,470.00 | 1,519.00 | 14,880.02 | 17,657 |
| 2023-08-23 | 1,464.00 | 1,534.00 | 1,451.00 | 1,510.00 | 14,791.86 | 63,545 |
| 2023-08-22 | 1,442.00 | 1,480.00 | 1,401.00 | 1,465.00 | 14,351.04 | 53,477 |
| 2023-08-21 | 1,305.00 | 1,481.00 | 1,303.00 | 1,480.00 | 14,497.98 | 256,706 |
| 2023-08-18 | 1,295.00 | 1,295.00 | 1,276.00 | 1,293.00 | 12,666.14 | 6,454 |
| 2023-08-17 | 1,302.00 | 1,310.00 | 1,276.00 | 1,293.00 | 12,666.14 | 23,958 |
| 2023-08-16 | 1,326.00 | 1,326.00 | 1,285.00 | 1,309.00 | 12,822.87 | 8,192 |
| 2023-08-14 | 1,324.00 | 1,328.00 | 1,308.00 | 1,327.00 | 12,999.20 | 4,232 |
| 2023-08-11 | 1,332.00 | 1,349.00 | 1,320.00 | 1,325.00 | 12,979.61 | 5,133 |
| 2023-08-10 | 1,313.00 | 1,335.00 | 1,313.00 | 1,332.00 | 13,048.18 | 4,199 |
| 2023-08-09 | 1,304.00 | 1,314.00 | 1,293.00 | 1,314.00 | 12,871.85 | 5,974 |
| 2023-08-08 | 1,311.00 | 1,325.00 | 1,294.00 | 1,294.00 | 12,675.93 | 5,554 |
| 2023-08-07 | 1,327.00 | 1,330.00 | 1,307.00 | 1,321.00 | 12,940.42 | 4,588 |
| 2023-08-04 | 1,321.00 | 1,338.00 | 1,310.00 | 1,335.00 | 13,077.57 | 9,633 |
| 2023-08-03 | 1,339.00 | 1,341.00 | 1,303.00 | 1,321.00 | 12,940.42 | 10,179 |
| 2023-08-02 | 1,303.00 | 1,348.00 | 1,301.00 | 1,339.00 | 13,116.75 | 11,261 |
| 2023-08-01 | 1,300.00 | 1,315.00 | 1,299.00 | 1,314.00 | 12,871.85 | 6,255 |
| 2023-07-31 | 1,281.00 | 1,299.00 | 1,272.00 | 1,299.00 | 12,724.91 | 18,352 |
| 2023-07-28 | 1,258.00 | 1,287.00 | 1,246.00 | 1,281.00 | 12,548.59 | 5,947 |
| 2023-07-27 | 1,205.00 | 1,295.00 | 1,203.00 | 1,259.00 | 12,333.08 | 16,104 |
| 2023-07-26 | 1,307.00 | 1,307.00 | 1,198.00 | 1,220.00 | 11,951.04 | 46,111 |
| 2023-07-25 | 1,330.00 | 1,341.00 | 1,300.00 | 1,308.00 | 12,813.08 | 18,254 |
| 2023-07-24 | 1,378.00 | 1,380.00 | 1,324.00 | 1,340.00 | 13,126.55 | 26,361 |
| 2023-07-21 | 1,401.00 | 1,401.00 | 1,380.00 | 1,394.00 | 13,655.53 | 13,601 |
| 2023-07-20 | 1,388.00 | 1,410.00 | 1,384.00 | 1,401.00 | 13,724.10 | 7,735 |
| 2023-07-19 | 1,447.00 | 1,447.00 | 1,399.00 | 1,402.00 | 13,733.90 | 17,521 |
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.