Kuk Young G&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 1,600.00 | 1,605.00 | 1,565.00 | 1,585.00 | 15,526.55 | 10,672 |
| 2022-07-27 | 1,575.00 | 1,600.00 | 1,560.00 | 1,590.00 | 15,575.53 | 7,279 |
| 2022-07-26 | 1,575.00 | 1,595.00 | 1,565.00 | 1,575.00 | 15,428.59 | 7,702 |
| 2022-07-25 | 1,565.00 | 1,600.00 | 1,565.00 | 1,565.00 | 15,330.63 | 17,968 |
| 2022-07-22 | 1,585.00 | 1,605.00 | 1,560.00 | 1,565.00 | 15,330.63 | 21,691 |
| 2022-07-21 | 1,600.00 | 1,605.00 | 1,580.00 | 1,595.00 | 15,624.51 | 16,660 |
| 2022-07-20 | 1,650.00 | 1,655.00 | 1,585.00 | 1,595.00 | 15,624.51 | 52,541 |
| 2022-07-19 | 1,595.00 | 1,680.00 | 1,580.00 | 1,660.00 | 16,261.25 | 32,996 |
| 2022-07-18 | 1,600.00 | 1,640.00 | 1,580.00 | 1,605.00 | 15,722.47 | 20,985 |
| 2022-07-15 | 1,545.00 | 1,605.00 | 1,500.00 | 1,595.00 | 15,624.51 | 32,032 |
| 2022-07-14 | 1,510.00 | 1,550.00 | 1,500.00 | 1,545.00 | 15,134.71 | 13,559 |
| 2022-07-13 | 1,470.00 | 1,515.00 | 1,445.00 | 1,500.00 | 14,693.90 | 8,950 |
| 2022-07-12 | 1,535.00 | 1,535.00 | 1,455.00 | 1,480.00 | 14,497.98 | 9,374 |
| 2022-07-11 | 1,525.00 | 1,560.00 | 1,500.00 | 1,535.00 | 15,036.75 | 9,960 |
| 2022-07-08 | 1,500.00 | 1,600.00 | 1,500.00 | 1,530.00 | 14,987.77 | 29,622 |
| 2022-07-07 | 1,470.00 | 1,500.00 | 1,450.00 | 1,490.00 | 14,595.94 | 15,218 |
| 2022-07-06 | 1,470.00 | 1,485.00 | 1,435.00 | 1,465.00 | 14,351.04 | 6,824 |
| 2022-07-05 | 1,405.00 | 1,465.00 | 1,405.00 | 1,460.00 | 14,302.06 | 9,577 |
| 2022-07-04 | 1,460.00 | 1,500.00 | 1,380.00 | 1,405.00 | 13,763.28 | 21,431 |
| 2022-07-01 | 1,470.00 | 1,515.00 | 1,440.00 | 1,460.00 | 14,302.06 | 15,442 |
| 2022-06-30 | 1,535.00 | 1,535.00 | 1,480.00 | 1,480.00 | 14,497.98 | 16,040 |
| 2022-06-29 | 1,520.00 | 1,545.00 | 1,500.00 | 1,535.00 | 15,036.75 | 13,872 |
| 2022-06-28 | 1,490.00 | 1,555.00 | 1,470.00 | 1,555.00 | 15,232.67 | 22,544 |
| 2022-06-27 | 1,395.00 | 1,495.00 | 1,390.00 | 1,490.00 | 14,595.94 | 30,447 |
| 2022-06-24 | 1,310.00 | 1,400.00 | 1,310.00 | 1,390.00 | 13,616.34 | 33,437 |
| 2022-06-23 | 1,425.00 | 1,440.00 | 1,320.00 | 1,325.00 | 12,979.61 | 44,344 |
| 2022-06-22 | 1,515.00 | 1,525.00 | 1,425.00 | 1,425.00 | 13,959.20 | 58,455 |
| 2022-06-21 | 1,480.00 | 1,535.00 | 1,480.00 | 1,525.00 | 14,938.79 | 20,337 |
| 2022-06-20 | 1,580.00 | 1,595.00 | 1,480.00 | 1,490.00 | 14,595.94 | 38,850 |
| 2022-06-17 | 1,540.00 | 1,600.00 | 1,500.00 | 1,595.00 | 15,624.51 | 34,821 |
| 2022-06-16 | 1,615.00 | 1,645.00 | 1,595.00 | 1,595.00 | 15,624.51 | 34,709 |
| 2022-06-15 | 1,685.00 | 1,705.00 | 1,580.00 | 1,585.00 | 15,526.55 | 56,995 |
| 2022-06-14 | 1,675.00 | 1,720.00 | 1,635.00 | 1,680.00 | 16,457.16 | 91,278 |
| 2022-06-13 | 1,825.00 | 1,855.00 | 1,690.00 | 1,730.00 | 16,946.96 | 146,638 |
| 2022-06-10 | 1,775.00 | 1,985.00 | 1,775.00 | 1,895.00 | 18,563.29 | 944,265 |
| 2022-06-09 | 1,850.00 | 1,860.00 | 1,745.00 | 1,775.00 | 17,387.78 | 113,856 |
| 2022-06-08 | 1,980.00 | 1,980.00 | 1,830.00 | 1,830.00 | 17,926.55 | 168,886 |
| 2022-06-07 | 1,975.00 | 2,115.00 | 1,895.00 | 1,950.00 | 19,102.07 | 1,424,687 |
| 2022-06-03 | 1,765.00 | 1,800.00 | 1,745.00 | 1,780.00 | 17,436.76 | 55,073 |
| 2022-06-02 | 1,770.00 | 1,770.00 | 1,735.00 | 1,760.00 | 17,240.84 | 7,717 |
| 2022-05-31 | 1,745.00 | 1,795.00 | 1,740.00 | 1,755.00 | 17,191.86 | 18,950 |
| 2022-05-30 | 1,765.00 | 1,775.00 | 1,735.00 | 1,740.00 | 17,044.92 | 14,681 |
| 2022-05-27 | 1,825.00 | 1,825.00 | 1,740.00 | 1,750.00 | 17,142.88 | 52,570 |
| 2022-05-26 | 1,715.00 | 1,840.00 | 1,690.00 | 1,825.00 | 17,877.57 | 80,309 |
| 2022-05-25 | 1,700.00 | 1,710.00 | 1,670.00 | 1,695.00 | 16,604.10 | 9,136 |
| 2022-05-24 | 1,705.00 | 1,735.00 | 1,690.00 | 1,705.00 | 16,702.06 | 16,374 |
| 2022-05-23 | 1,695.00 | 1,720.00 | 1,685.00 | 1,695.00 | 16,604.10 | 9,882 |
| 2022-05-20 | 1,685.00 | 1,725.00 | 1,680.00 | 1,685.00 | 16,506.14 | 8,141 |
| 2022-05-19 | 1,640.00 | 1,770.00 | 1,640.00 | 1,690.00 | 16,555.12 | 18,002 |
| 2022-05-18 | 1,720.00 | 1,725.00 | 1,695.00 | 1,700.00 | 16,653.08 | 11,466 |
| 2022-05-17 | 1,680.00 | 1,710.00 | 1,670.00 | 1,695.00 | 16,604.10 | 9,895 |
| 2022-05-16 | 1,665.00 | 1,690.00 | 1,660.00 | 1,680.00 | 16,457.16 | 14,934 |
| 2022-05-13 | 1,640.00 | 1,675.00 | 1,640.00 | 1,665.00 | 16,310.22 | 13,315 |
| 2022-05-12 | 1,675.00 | 1,690.00 | 1,625.00 | 1,640.00 | 16,065.33 | 29,978 |
| 2022-05-11 | 1,715.00 | 1,735.00 | 1,695.00 | 1,700.00 | 16,653.08 | 14,489 |
| 2022-05-10 | 1,665.00 | 1,715.00 | 1,650.00 | 1,715.00 | 16,800.02 | 28,139 |
| 2022-05-09 | 1,785.00 | 1,785.00 | 1,710.00 | 1,710.00 | 16,751.04 | 38,700 |
| 2022-05-06 | 1,820.00 | 1,825.00 | 1,790.00 | 1,795.00 | 17,583.70 | 59,533 |
| 2022-05-04 | 1,860.00 | 1,870.00 | 1,845.00 | 1,855.00 | 18,171.45 | 45,681 |
| 2022-05-03 | 1,925.00 | 1,925.00 | 1,855.00 | 1,865.00 | 18,269.41 | 205,036 |
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.