Kuk Young G&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-18 | 1,477.00 | 1,477.00 | 1,430.00 | 1,446.00 | 14,164.92 | 14,231 |
| 2023-07-17 | 1,471.00 | 1,492.00 | 1,450.00 | 1,475.00 | 14,449.00 | 8,965 |
| 2023-07-14 | 1,477.00 | 1,485.00 | 1,458.00 | 1,478.00 | 14,478.39 | 8,201 |
| 2023-07-13 | 1,477.00 | 1,483.00 | 1,465.00 | 1,477.00 | 14,468.59 | 6,952 |
| 2023-07-12 | 1,462.00 | 1,482.00 | 1,459.00 | 1,475.00 | 14,449.00 | 9,527 |
| 2023-07-11 | 1,450.00 | 1,465.00 | 1,450.00 | 1,459.00 | 14,292.26 | 3,170 |
| 2023-07-10 | 1,447.00 | 1,475.00 | 1,446.00 | 1,458.00 | 14,282.47 | 5,705 |
| 2023-07-07 | 1,450.00 | 1,462.00 | 1,440.00 | 1,460.00 | 14,302.06 | 9,228 |
| 2023-07-06 | 1,477.00 | 1,485.00 | 1,450.00 | 1,464.00 | 14,341.24 | 18,873 |
| 2023-07-05 | 1,502.00 | 1,513.00 | 1,482.00 | 1,483.00 | 14,527.37 | 11,751 |
| 2023-07-04 | 1,521.00 | 1,521.00 | 1,499.00 | 1,509.00 | 14,782.06 | 12,605 |
| 2023-07-03 | 1,538.00 | 1,547.00 | 1,515.00 | 1,515.00 | 14,840.84 | 16,811 |
| 2023-06-30 | 1,540.00 | 1,566.00 | 1,525.00 | 1,538.00 | 15,066.14 | 21,780 |
| 2023-06-29 | 1,520.00 | 1,530.00 | 1,518.00 | 1,528.00 | 14,968.18 | 11,849 |
| 2023-06-28 | 1,520.00 | 1,539.00 | 1,516.00 | 1,521.00 | 14,899.61 | 18,696 |
| 2023-06-27 | 1,500.00 | 1,526.00 | 1,497.00 | 1,514.00 | 14,831.04 | 14,329 |
| 2023-06-26 | 1,561.00 | 1,561.00 | 1,504.00 | 1,507.00 | 14,762.47 | 33,016 |
| 2023-06-23 | 1,511.00 | 1,521.00 | 1,500.00 | 1,521.00 | 14,899.61 | 26,858 |
| 2023-06-22 | 1,522.00 | 1,526.00 | 1,500.00 | 1,522.00 | 14,909.41 | 23,758 |
| 2023-06-21 | 1,495.00 | 1,564.00 | 1,477.00 | 1,520.00 | 14,889.81 | 94,167 |
| 2023-06-20 | 1,647.00 | 1,721.00 | 1,483.00 | 1,487.00 | 14,566.55 | 443,605 |
| 2023-06-19 | 1,451.00 | 1,474.00 | 1,440.00 | 1,474.00 | 14,439.20 | 20,190 |
| 2023-06-16 | 1,432.00 | 1,454.00 | 1,425.00 | 1,450.00 | 14,204.10 | 12,360 |
| 2023-06-15 | 1,430.00 | 1,450.00 | 1,422.00 | 1,430.00 | 14,008.18 | 14,538 |
| 2023-06-14 | 1,441.00 | 1,450.00 | 1,428.00 | 1,430.00 | 14,008.18 | 10,642 |
| 2023-06-13 | 1,447.00 | 1,452.00 | 1,436.00 | 1,447.00 | 14,174.71 | 8,954 |
| 2023-06-12 | 1,443.00 | 1,449.00 | 1,437.00 | 1,447.00 | 14,174.71 | 6,644 |
| 2023-06-09 | 1,447.00 | 1,453.00 | 1,439.00 | 1,447.00 | 14,174.71 | 7,680 |
| 2023-06-08 | 1,423.00 | 1,441.00 | 1,423.00 | 1,438.00 | 14,086.55 | 5,892 |
| 2023-06-07 | 1,435.00 | 1,444.00 | 1,433.00 | 1,437.00 | 14,076.75 | 5,283 |
| 2023-06-05 | 1,447.00 | 1,447.00 | 1,427.00 | 1,435.00 | 14,057.16 | 5,261 |
| 2023-06-02 | 1,430.00 | 1,439.00 | 1,420.00 | 1,435.00 | 14,057.16 | 8,501 |
| 2023-06-01 | 1,418.00 | 1,441.00 | 1,418.00 | 1,430.00 | 14,008.18 | 6,143 |
| 2023-05-31 | 1,423.00 | 1,454.00 | 1,419.00 | 1,432.00 | 14,027.77 | 9,891 |
| 2023-05-30 | 1,419.00 | 1,430.00 | 1,415.00 | 1,423.00 | 13,939.61 | 5,780 |
| 2023-05-26 | 1,430.00 | 1,450.00 | 1,418.00 | 1,419.00 | 13,900.43 | 9,887 |
| 2023-05-25 | 1,447.00 | 1,471.00 | 1,436.00 | 1,443.00 | 14,135.53 | 12,961 |
| 2023-05-24 | 1,409.00 | 1,460.00 | 1,409.00 | 1,457.00 | 14,272.67 | 22,564 |
| 2023-05-23 | 1,433.00 | 1,433.00 | 1,392.00 | 1,422.00 | 13,929.81 | 11,392 |
| 2023-05-22 | 1,422.00 | 1,428.00 | 1,414.00 | 1,422.00 | 13,929.81 | 12,424 |
| 2023-05-19 | 1,406.00 | 1,422.00 | 1,400.00 | 1,422.00 | 13,929.81 | 13,281 |
| 2023-05-18 | 1,396.00 | 1,410.00 | 1,394.00 | 1,400.00 | 13,714.30 | 6,918 |
| 2023-05-17 | 1,389.00 | 1,401.00 | 1,375.00 | 1,394.00 | 13,655.53 | 11,263 |
| 2023-05-16 | 1,390.00 | 1,404.00 | 1,384.00 | 1,393.00 | 13,645.73 | 10,018 |
| 2023-05-15 | 1,415.00 | 1,417.00 | 1,388.00 | 1,404.00 | 13,753.49 | 12,593 |
| 2023-05-12 | 1,414.00 | 1,429.00 | 1,405.00 | 1,417.00 | 13,880.83 | 19,821 |
| 2023-05-11 | 1,412.00 | 1,419.00 | 1,401.00 | 1,415.00 | 13,861.24 | 14,926 |
| 2023-05-10 | 1,406.00 | 1,418.00 | 1,400.00 | 1,412.00 | 13,831.85 | 8,691 |
| 2023-05-09 | 1,409.00 | 1,411.00 | 1,381.00 | 1,408.00 | 13,792.67 | 9,175 |
| 2023-05-08 | 1,396.00 | 1,415.00 | 1,389.00 | 1,409.00 | 13,802.47 | 6,625 |
| 2023-05-04 | 1,388.00 | 1,398.00 | 1,378.00 | 1,396.00 | 13,675.12 | 6,635 |
| 2023-05-03 | 1,399.00 | 1,406.00 | 1,386.00 | 1,404.00 | 13,753.49 | 12,082 |
| 2023-05-02 | 1,367.00 | 1,410.00 | 1,367.00 | 1,400.00 | 13,714.30 | 17,202 |
| 2023-04-28 | 1,374.00 | 1,393.00 | 1,361.00 | 1,366.00 | 13,381.24 | 13,599 |
| 2023-04-27 | 1,374.00 | 1,385.00 | 1,357.00 | 1,374.00 | 13,459.61 | 6,960 |
| 2023-04-26 | 1,378.00 | 1,405.00 | 1,373.00 | 1,374.00 | 13,459.61 | 8,008 |
| 2023-04-25 | 1,404.00 | 1,415.00 | 1,370.00 | 1,385.00 | 13,567.36 | 15,240 |
| 2023-04-24 | 1,415.00 | 1,423.00 | 1,402.00 | 1,404.00 | 13,753.49 | 11,235 |
| 2023-04-21 | 1,436.00 | 1,440.00 | 1,370.00 | 1,417.00 | 13,880.83 | 19,221 |
| 2023-04-20 | 1,448.00 | 1,448.00 | 1,429.00 | 1,431.00 | 14,017.98 | 16,465 |
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.