Kuk Young G&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-27 | 1,255.00 | 1,285.00 | 1,250.00 | 1,270.00 | 12,440.83 | 7,485 |
| 2022-10-26 | 1,255.00 | 1,290.00 | 1,250.00 | 1,255.00 | 12,293.89 | 7,897 |
| 2022-10-25 | 1,275.00 | 1,280.00 | 1,235.00 | 1,260.00 | 12,342.87 | 13,217 |
| 2022-10-24 | 1,350.00 | 1,350.00 | 1,260.00 | 1,275.00 | 12,489.81 | 47,246 |
| 2022-10-21 | 1,225.00 | 1,265.00 | 1,215.00 | 1,230.00 | 12,048.99 | 8,830 |
| 2022-10-20 | 1,225.00 | 1,245.00 | 1,220.00 | 1,240.00 | 12,146.95 | 8,594 |
| 2022-10-19 | 1,250.00 | 1,255.00 | 1,220.00 | 1,230.00 | 12,048.99 | 17,914 |
| 2022-10-18 | 1,230.00 | 1,255.00 | 1,230.00 | 1,250.00 | 12,244.91 | 7,109 |
| 2022-10-17 | 1,165.00 | 1,220.00 | 1,165.00 | 1,220.00 | 11,951.04 | 9,699 |
| 2022-10-14 | 1,145.00 | 1,220.00 | 1,135.00 | 1,185.00 | 11,608.18 | 30,612 |
| 2022-10-13 | 1,190.00 | 1,205.00 | 1,130.00 | 1,130.00 | 11,069.40 | 23,234 |
| 2022-10-12 | 1,205.00 | 1,220.00 | 1,185.00 | 1,200.00 | 11,755.12 | 10,527 |
| 2022-10-11 | 1,245.00 | 1,245.00 | 1,210.00 | 1,215.00 | 11,902.06 | 13,719 |
| 2022-10-07 | 1,275.00 | 1,285.00 | 1,255.00 | 1,260.00 | 12,342.87 | 8,779 |
| 2022-10-06 | 1,235.00 | 1,275.00 | 1,235.00 | 1,275.00 | 12,489.81 | 5,095 |
| 2022-10-05 | 1,275.00 | 1,295.00 | 1,225.00 | 1,235.00 | 12,097.97 | 12,498 |
| 2022-10-04 | 1,210.00 | 1,270.00 | 1,210.00 | 1,255.00 | 12,293.89 | 21,776 |
| 2022-09-30 | 1,160.00 | 1,355.00 | 1,155.00 | 1,190.00 | 11,657.16 | 94,288 |
| 2022-09-29 | 1,195.00 | 1,225.00 | 1,190.00 | 1,190.00 | 11,657.16 | 10,443 |
| 2022-09-28 | 1,215.00 | 1,240.00 | 1,170.00 | 1,185.00 | 11,608.18 | 18,682 |
| 2022-09-27 | 1,215.00 | 1,250.00 | 1,200.00 | 1,225.00 | 12,000.02 | 39,369 |
| 2022-09-26 | 1,375.00 | 1,375.00 | 1,235.00 | 1,245.00 | 12,195.93 | 39,443 |
| 2022-09-23 | 1,380.00 | 1,390.00 | 1,335.00 | 1,360.00 | 13,322.47 | 13,644 |
| 2022-09-22 | 1,385.00 | 1,405.00 | 1,345.00 | 1,380.00 | 13,518.38 | 18,078 |
| 2022-09-21 | 1,425.00 | 1,425.00 | 1,395.00 | 1,400.00 | 13,714.30 | 10,690 |
| 2022-09-20 | 1,380.00 | 1,515.00 | 1,380.00 | 1,415.00 | 13,861.24 | 61,010 |
| 2022-09-19 | 1,430.00 | 1,445.00 | 1,395.00 | 1,395.00 | 13,665.32 | 16,647 |
| 2022-09-16 | 1,455.00 | 1,465.00 | 1,440.00 | 1,445.00 | 14,155.12 | 10,652 |
| 2022-09-15 | 1,490.00 | 1,495.00 | 1,460.00 | 1,475.00 | 14,449.00 | 7,197 |
| 2022-09-14 | 1,460.00 | 1,485.00 | 1,445.00 | 1,475.00 | 14,449.00 | 6,202 |
| 2022-09-13 | 1,495.00 | 1,505.00 | 1,485.00 | 1,490.00 | 14,595.94 | 11,199 |
| 2022-09-08 | 1,480.00 | 1,495.00 | 1,460.00 | 1,470.00 | 14,400.02 | 9,743 |
| 2022-09-07 | 1,515.00 | 1,520.00 | 1,460.00 | 1,470.00 | 14,400.02 | 14,725 |
| 2022-09-06 | 1,490.00 | 1,520.00 | 1,490.00 | 1,515.00 | 14,840.84 | 12,864 |
| 2022-09-05 | 1,505.00 | 1,530.00 | 1,490.00 | 1,490.00 | 14,595.94 | 12,589 |
| 2022-09-02 | 1,515.00 | 1,530.00 | 1,495.00 | 1,500.00 | 14,693.90 | 17,868 |
| 2022-09-01 | 1,530.00 | 1,535.00 | 1,505.00 | 1,505.00 | 14,742.88 | 27,346 |
| 2022-08-31 | 1,550.00 | 1,575.00 | 1,505.00 | 1,540.00 | 15,085.73 | 58,867 |
| 2022-08-30 | 1,550.00 | 1,575.00 | 1,530.00 | 1,540.00 | 15,085.73 | 37,188 |
| 2022-08-29 | 1,510.00 | 1,665.00 | 1,500.00 | 1,555.00 | 15,232.67 | 443,011 |
| 2022-08-26 | 1,530.00 | 1,550.00 | 1,520.00 | 1,530.00 | 14,987.77 | 9,768 |
| 2022-08-25 | 1,525.00 | 1,535.00 | 1,510.00 | 1,515.00 | 14,840.84 | 10,740 |
| 2022-08-24 | 1,505.00 | 1,525.00 | 1,490.00 | 1,510.00 | 14,791.86 | 7,723 |
| 2022-08-23 | 1,490.00 | 1,540.00 | 1,470.00 | 1,505.00 | 14,742.88 | 30,254 |
| 2022-08-22 | 1,565.00 | 1,580.00 | 1,510.00 | 1,510.00 | 14,791.86 | 22,428 |
| 2022-08-19 | 1,590.00 | 1,600.00 | 1,570.00 | 1,585.00 | 15,526.55 | 11,097 |
| 2022-08-18 | 1,585.00 | 1,605.00 | 1,550.00 | 1,590.00 | 15,575.53 | 17,030 |
| 2022-08-17 | 1,630.00 | 1,640.00 | 1,580.00 | 1,585.00 | 15,526.55 | 28,827 |
| 2022-08-16 | 1,665.00 | 1,675.00 | 1,625.00 | 1,630.00 | 15,967.37 | 19,147 |
| 2022-08-12 | 1,635.00 | 1,690.00 | 1,630.00 | 1,665.00 | 16,310.22 | 29,369 |
| 2022-08-11 | 1,640.00 | 1,670.00 | 1,620.00 | 1,650.00 | 16,163.29 | 26,402 |
| 2022-08-10 | 1,600.00 | 1,640.00 | 1,580.00 | 1,620.00 | 15,869.41 | 25,154 |
| 2022-08-09 | 1,665.00 | 1,665.00 | 1,600.00 | 1,625.00 | 15,918.39 | 36,334 |
| 2022-08-08 | 1,715.00 | 1,730.00 | 1,675.00 | 1,685.00 | 16,506.14 | 48,530 |
| 2022-08-05 | 1,665.00 | 1,755.00 | 1,665.00 | 1,695.00 | 16,604.10 | 54,075 |
| 2022-08-04 | 1,765.00 | 1,765.00 | 1,655.00 | 1,665.00 | 16,310.22 | 115,108 |
| 2022-08-03 | 1,680.00 | 1,680.00 | 1,645.00 | 1,680.00 | 16,457.16 | 74,433 |
| 2022-08-02 | 1,630.00 | 1,700.00 | 1,625.00 | 1,665.00 | 16,310.22 | 63,685 |
| 2022-08-01 | 1,600.00 | 1,655.00 | 1,590.00 | 1,640.00 | 16,065.33 | 53,873 |
| 2022-07-29 | 1,640.00 | 1,850.00 | 1,600.00 | 1,600.00 | 15,673.49 | 359,113 |
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.