Kuk Young G&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 1,525.00 | 1,540.00 | 1,500.00 | 1,505.00 | 14,742.88 | 10,987 |
| 2023-01-19 | 1,515.00 | 1,530.00 | 1,510.00 | 1,515.00 | 14,840.84 | 8,397 |
| 2023-01-18 | 1,515.00 | 1,550.00 | 1,500.00 | 1,520.00 | 14,889.81 | 21,365 |
| 2023-01-17 | 1,600.00 | 1,620.00 | 1,555.00 | 1,560.00 | 15,281.65 | 14,785 |
| 2023-01-16 | 1,600.00 | 1,640.00 | 1,580.00 | 1,610.00 | 15,771.45 | 17,160 |
| 2023-01-13 | 1,600.00 | 1,620.00 | 1,590.00 | 1,615.00 | 15,820.43 | 14,584 |
| 2023-01-12 | 1,590.00 | 1,605.00 | 1,570.00 | 1,605.00 | 15,722.47 | 15,301 |
| 2023-01-11 | 1,570.00 | 1,600.00 | 1,570.00 | 1,570.00 | 15,379.61 | 11,476 |
| 2023-01-10 | 1,575.00 | 1,590.00 | 1,550.00 | 1,570.00 | 15,379.61 | 7,522 |
| 2023-01-09 | 1,580.00 | 1,585.00 | 1,555.00 | 1,565.00 | 15,330.63 | 13,799 |
| 2023-01-06 | 1,540.00 | 1,580.00 | 1,500.00 | 1,570.00 | 15,379.61 | 17,137 |
| 2023-01-05 | 1,570.00 | 1,610.00 | 1,500.00 | 1,560.00 | 15,281.65 | 34,587 |
| 2023-01-04 | 1,450.00 | 1,525.00 | 1,440.00 | 1,525.00 | 14,938.79 | 16,438 |
| 2023-01-03 | 1,475.00 | 1,515.00 | 1,410.00 | 1,465.00 | 14,351.04 | 20,072 |
| 2023-01-02 | 1,565.00 | 1,585.00 | 1,505.00 | 1,505.00 | 14,742.88 | 26,302 |
| 2022-12-29 | 1,560.00 | 1,565.00 | 1,455.00 | 1,490.00 | 14,595.94 | 37,815 |
| 2022-12-28 | 1,570.00 | 1,600.00 | 1,550.00 | 1,570.00 | 15,379.61 | 15,583 |
| 2022-12-27 | 1,535.00 | 1,625.00 | 1,535.00 | 1,585.00 | 15,526.55 | 39,479 |
| 2022-12-26 | 1,605.00 | 1,620.00 | 1,530.00 | 1,535.00 | 15,036.75 | 45,798 |
| 2022-12-23 | 1,640.00 | 1,695.00 | 1,620.00 | 1,635.00 | 16,016.35 | 33,536 |
| 2022-12-22 | 1,605.00 | 1,700.00 | 1,590.00 | 1,655.00 | 16,212.27 | 46,286 |
| 2022-12-21 | 1,620.00 | 1,625.00 | 1,560.00 | 1,615.00 | 15,820.43 | 27,778 |
| 2022-12-20 | 1,660.00 | 1,665.00 | 1,610.00 | 1,610.00 | 15,771.45 | 29,622 |
| 2022-12-19 | 1,710.00 | 1,715.00 | 1,665.00 | 1,665.00 | 16,310.22 | 30,595 |
| 2022-12-16 | 1,735.00 | 1,765.00 | 1,695.00 | 1,710.00 | 16,751.04 | 42,296 |
| 2022-12-15 | 1,720.00 | 1,770.00 | 1,705.00 | 1,740.00 | 17,044.92 | 50,328 |
| 2022-12-14 | 1,685.00 | 1,760.00 | 1,685.00 | 1,730.00 | 16,946.96 | 37,592 |
| 2022-12-13 | 1,685.00 | 1,745.00 | 1,680.00 | 1,705.00 | 16,702.06 | 42,935 |
| 2022-12-12 | 1,730.00 | 1,730.00 | 1,655.00 | 1,680.00 | 16,457.16 | 65,347 |
| 2022-12-09 | 1,665.00 | 1,760.00 | 1,625.00 | 1,760.00 | 17,240.84 | 64,396 |
| 2022-12-08 | 1,690.00 | 1,705.00 | 1,640.00 | 1,655.00 | 16,212.27 | 30,024 |
| 2022-12-07 | 1,675.00 | 1,715.00 | 1,605.00 | 1,680.00 | 16,457.16 | 52,933 |
| 2022-12-06 | 1,760.00 | 1,820.00 | 1,665.00 | 1,695.00 | 16,604.10 | 106,671 |
| 2022-12-05 | 1,735.00 | 1,810.00 | 1,700.00 | 1,765.00 | 17,289.82 | 115,376 |
| 2022-12-02 | 1,740.00 | 1,755.00 | 1,710.00 | 1,735.00 | 16,995.94 | 48,763 |
| 2022-12-01 | 1,690.00 | 1,755.00 | 1,685.00 | 1,740.00 | 17,044.92 | 112,715 |
| 2022-11-30 | 1,715.00 | 1,735.00 | 1,670.00 | 1,670.00 | 16,359.20 | 64,280 |
| 2022-11-29 | 1,700.00 | 1,780.00 | 1,665.00 | 1,700.00 | 16,653.08 | 89,165 |
| 2022-11-28 | 1,820.00 | 1,820.00 | 1,695.00 | 1,715.00 | 16,800.02 | 284,630 |
| 2022-11-25 | 1,685.00 | 1,740.00 | 1,675.00 | 1,730.00 | 16,946.96 | 187,306 |
| 2022-11-24 | 1,665.00 | 1,770.00 | 1,635.00 | 1,675.00 | 16,408.18 | 273,666 |
| 2022-11-23 | 1,630.00 | 1,675.00 | 1,615.00 | 1,660.00 | 16,261.25 | 98,894 |
| 2022-11-22 | 1,620.00 | 1,755.00 | 1,615.00 | 1,640.00 | 16,065.33 | 433,908 |
| 2022-11-21 | 1,625.00 | 1,650.00 | 1,580.00 | 1,620.00 | 15,869.41 | 112,467 |
| 2022-11-18 | 1,675.00 | 1,710.00 | 1,630.00 | 1,640.00 | 16,065.33 | 128,809 |
| 2022-11-17 | 1,760.00 | 1,780.00 | 1,675.00 | 1,695.00 | 16,604.10 | 143,912 |
| 2022-11-16 | 1,830.00 | 1,835.00 | 1,725.00 | 1,805.00 | 17,681.66 | 261,934 |
| 2022-11-15 | 1,915.00 | 1,920.00 | 1,810.00 | 1,825.00 | 17,877.57 | 346,206 |
| 2022-11-14 | 1,855.00 | 2,140.00 | 1,785.00 | 1,910.00 | 18,710.23 | 3,677,330 |
| 2022-11-11 | 1,830.00 | 1,870.00 | 1,815.00 | 1,840.00 | 18,024.51 | 248,232 |
| 2022-11-10 | 1,720.00 | 1,800.00 | 1,715.00 | 1,800.00 | 17,632.68 | 163,304 |
| 2022-11-09 | 1,710.00 | 1,730.00 | 1,690.00 | 1,730.00 | 16,946.96 | 130,179 |
| 2022-11-08 | 1,745.00 | 1,785.00 | 1,685.00 | 1,765.00 | 17,289.82 | 552,808 |
| 2022-11-07 | 1,810.00 | 1,865.00 | 1,705.00 | 1,760.00 | 17,240.84 | 1,802,660 |
| 2022-11-04 | 1,420.00 | 1,725.00 | 1,355.00 | 1,725.00 | 16,897.98 | 2,460,321 |
| 2022-11-03 | 1,280.00 | 1,390.00 | 1,265.00 | 1,330.00 | 13,028.59 | 70,294 |
| 2022-11-02 | 1,275.00 | 1,305.00 | 1,270.00 | 1,295.00 | 12,685.73 | 16,455 |
| 2022-11-01 | 1,255.00 | 1,285.00 | 1,250.00 | 1,280.00 | 12,538.79 | 7,584 |
| 2022-10-31 | 1,250.00 | 1,255.00 | 1,225.00 | 1,250.00 | 12,244.91 | 5,675 |
| 2022-10-28 | 1,270.00 | 1,270.00 | 1,240.00 | 1,240.00 | 12,146.95 | 5,292 |
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.