Kuk Young G&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-19 | 1,438.00 | 1,478.00 | 1,425.00 | 1,448.00 | 14,184.51 | 16,468 |
| 2023-04-18 | 1,470.00 | 1,470.00 | 1,423.00 | 1,432.00 | 14,027.77 | 16,655 |
| 2023-04-17 | 1,429.00 | 1,470.00 | 1,429.00 | 1,465.00 | 14,351.04 | 17,811 |
| 2023-04-14 | 1,430.00 | 1,435.00 | 1,419.00 | 1,424.00 | 13,949.41 | 12,014 |
| 2023-04-13 | 1,430.00 | 1,435.00 | 1,411.00 | 1,417.00 | 13,880.83 | 6,078 |
| 2023-04-12 | 1,448.00 | 1,452.00 | 1,397.00 | 1,422.00 | 13,929.81 | 36,229 |
| 2023-04-11 | 1,440.00 | 1,450.00 | 1,405.00 | 1,448.00 | 14,184.51 | 8,939 |
| 2023-04-10 | 1,465.00 | 1,474.00 | 1,410.00 | 1,440.00 | 14,106.14 | 13,069 |
| 2023-04-07 | 1,481.00 | 1,489.00 | 1,457.00 | 1,465.00 | 14,351.04 | 11,037 |
| 2023-04-06 | 1,488.00 | 1,494.00 | 1,458.00 | 1,490.00 | 14,595.94 | 9,290 |
| 2023-04-05 | 1,484.00 | 1,495.00 | 1,478.00 | 1,488.00 | 14,576.35 | 6,471 |
| 2023-04-04 | 1,473.00 | 1,488.00 | 1,457.00 | 1,484.00 | 14,537.16 | 8,559 |
| 2023-04-03 | 1,433.00 | 1,477.00 | 1,424.00 | 1,473.00 | 14,429.41 | 22,463 |
| 2023-03-31 | 1,441.00 | 1,453.00 | 1,405.00 | 1,420.00 | 13,910.22 | 9,122 |
| 2023-03-30 | 1,422.00 | 1,449.00 | 1,419.00 | 1,434.00 | 14,047.36 | 9,206 |
| 2023-03-29 | 1,417.00 | 1,425.00 | 1,402.00 | 1,422.00 | 13,929.81 | 6,490 |
| 2023-03-28 | 1,405.00 | 1,419.00 | 1,400.00 | 1,413.00 | 13,841.65 | 5,733 |
| 2023-03-27 | 1,438.00 | 1,439.00 | 1,390.00 | 1,405.00 | 13,763.28 | 12,981 |
| 2023-03-24 | 1,415.00 | 1,443.00 | 1,402.00 | 1,435.00 | 14,057.16 | 11,417 |
| 2023-03-23 | 1,431.00 | 1,431.00 | 1,399.00 | 1,413.00 | 13,841.65 | 14,747 |
| 2023-03-22 | 1,461.00 | 1,461.00 | 1,432.00 | 1,437.00 | 14,076.75 | 17,233 |
| 2023-03-21 | 1,463.00 | 1,463.00 | 1,443.00 | 1,458.00 | 14,282.47 | 7,866 |
| 2023-03-20 | 1,441.00 | 1,462.00 | 1,441.00 | 1,458.00 | 14,282.47 | 5,738 |
| 2023-03-17 | 1,440.00 | 1,460.00 | 1,425.00 | 1,451.00 | 14,213.90 | 5,283 |
| 2023-03-16 | 1,420.00 | 1,440.00 | 1,398.00 | 1,431.00 | 14,017.98 | 8,017 |
| 2023-03-15 | 1,403.00 | 1,449.00 | 1,403.00 | 1,431.00 | 14,017.98 | 8,779 |
| 2023-03-14 | 1,451.00 | 1,454.00 | 1,392.00 | 1,398.00 | 13,694.71 | 21,224 |
| 2023-03-13 | 1,493.00 | 1,493.00 | 1,430.00 | 1,466.00 | 14,360.83 | 17,787 |
| 2023-03-10 | 1,540.00 | 1,542.00 | 1,498.00 | 1,509.00 | 14,782.06 | 15,783 |
| 2023-03-09 | 1,547.00 | 1,558.00 | 1,532.00 | 1,543.00 | 15,115.12 | 9,788 |
| 2023-03-08 | 1,580.00 | 1,583.00 | 1,545.00 | 1,547.00 | 15,154.31 | 14,520 |
| 2023-03-07 | 1,593.00 | 1,599.00 | 1,565.00 | 1,580.00 | 15,477.57 | 10,723 |
| 2023-03-06 | 1,614.00 | 1,614.00 | 1,574.00 | 1,592.00 | 15,595.12 | 11,973 |
| 2023-03-03 | 1,613.00 | 1,629.00 | 1,586.00 | 1,605.00 | 15,722.47 | 12,624 |
| 2023-03-02 | 1,598.00 | 1,623.00 | 1,583.00 | 1,586.00 | 15,536.35 | 18,532 |
| 2023-02-28 | 1,564.00 | 1,635.00 | 1,560.00 | 1,598.00 | 15,653.90 | 34,592 |
| 2023-02-27 | 1,561.00 | 1,561.00 | 1,531.00 | 1,540.00 | 15,085.73 | 11,333 |
| 2023-02-24 | 1,645.00 | 1,645.00 | 1,559.00 | 1,562.00 | 15,301.24 | 27,083 |
| 2023-02-23 | 1,570.00 | 1,628.00 | 1,570.00 | 1,628.00 | 15,947.78 | 36,333 |
| 2023-02-22 | 1,560.00 | 1,584.00 | 1,556.00 | 1,571.00 | 15,389.41 | 13,606 |
| 2023-02-21 | 1,552.00 | 1,585.00 | 1,552.00 | 1,568.00 | 15,360.02 | 13,688 |
| 2023-02-20 | 1,545.00 | 1,579.00 | 1,545.00 | 1,567.00 | 15,350.22 | 10,822 |
| 2023-02-17 | 1,570.00 | 1,570.00 | 1,550.00 | 1,560.00 | 15,281.65 | 8,158 |
| 2023-02-16 | 1,559.00 | 1,593.00 | 1,557.00 | 1,570.00 | 15,379.61 | 10,630 |
| 2023-02-15 | 1,565.00 | 1,590.00 | 1,542.00 | 1,557.00 | 15,252.26 | 14,575 |
| 2023-02-14 | 1,588.00 | 1,600.00 | 1,566.00 | 1,578.00 | 15,457.98 | 14,235 |
| 2023-02-13 | 1,560.00 | 1,582.00 | 1,500.00 | 1,561.00 | 15,291.45 | 14,175 |
| 2023-02-10 | 1,578.00 | 1,588.00 | 1,549.00 | 1,549.00 | 15,173.90 | 11,802 |
| 2023-02-09 | 1,593.00 | 1,593.00 | 1,577.00 | 1,578.00 | 15,457.98 | 8,278 |
| 2023-02-08 | 1,587.00 | 1,595.00 | 1,572.00 | 1,587.00 | 15,546.14 | 10,597 |
| 2023-02-07 | 1,581.00 | 1,597.00 | 1,581.00 | 1,587.00 | 15,546.14 | 5,286 |
| 2023-02-06 | 1,596.00 | 1,602.00 | 1,577.00 | 1,596.00 | 15,634.31 | 9,911 |
| 2023-02-03 | 1,620.00 | 1,621.00 | 1,591.00 | 1,596.00 | 15,634.31 | 12,288 |
| 2023-02-02 | 1,615.00 | 1,617.00 | 1,601.00 | 1,610.00 | 15,771.45 | 8,756 |
| 2023-02-01 | 1,612.00 | 1,621.00 | 1,560.00 | 1,601.00 | 15,683.29 | 15,855 |
| 2023-01-31 | 1,588.00 | 1,616.00 | 1,581.00 | 1,612.00 | 15,791.04 | 11,705 |
| 2023-01-30 | 1,599.00 | 1,617.00 | 1,577.00 | 1,604.00 | 15,712.67 | 12,513 |
| 2023-01-27 | 1,590.00 | 1,595.00 | 1,570.00 | 1,586.00 | 15,536.35 | 11,429 |
| 2023-01-26 | 1,515.00 | 1,587.00 | 1,515.00 | 1,580.00 | 15,477.57 | 27,821 |
| 2023-01-25 | 1,505.00 | 1,530.00 | 1,505.00 | 1,525.00 | 14,938.79 | 10,156 |
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.