Kuk Young G&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 2,030.00 | 2,120.00 | 2,005.00 | 2,035.00 | 19,934.72 | 307,454 |
| 2022-04-29 | 1,960.00 | 2,000.00 | 1,945.00 | 2,000.00 | 19,591.86 | 86,495 |
| 2022-04-28 | 1,990.00 | 1,990.00 | 1,925.00 | 1,960.00 | 19,200.02 | 47,262 |
| 2022-04-27 | 1,895.00 | 1,985.00 | 1,885.00 | 1,975.00 | 19,346.96 | 75,057 |
| 2022-04-26 | 1,865.00 | 2,020.00 | 1,865.00 | 1,930.00 | 18,906.15 | 109,979 |
| 2022-04-25 | 1,845.00 | 1,950.00 | 1,845.00 | 1,865.00 | 18,269.41 | 72,616 |
| 2022-04-22 | 1,875.00 | 1,880.00 | 1,835.00 | 1,845.00 | 18,073.49 | 14,811 |
| 2022-04-21 | 1,835.00 | 1,875.00 | 1,820.00 | 1,875.00 | 18,367.37 | 19,670 |
| 2022-04-20 | 1,860.00 | 1,865.00 | 1,830.00 | 1,835.00 | 17,975.53 | 15,044 |
| 2022-04-19 | 1,870.00 | 1,880.00 | 1,850.00 | 1,860.00 | 18,220.43 | 17,177 |
| 2022-04-18 | 1,870.00 | 1,895.00 | 1,825.00 | 1,870.00 | 18,318.39 | 10,561 |
| 2022-04-15 | 1,815.00 | 1,875.00 | 1,795.00 | 1,870.00 | 18,318.39 | 18,358 |
| 2022-04-14 | 1,835.00 | 1,855.00 | 1,800.00 | 1,840.00 | 18,024.51 | 8,792 |
| 2022-04-13 | 1,805.00 | 1,855.00 | 1,795.00 | 1,825.00 | 17,877.57 | 9,191 |
| 2022-04-12 | 1,805.00 | 1,890.00 | 1,765.00 | 1,795.00 | 17,583.70 | 21,081 |
| 2022-04-11 | 1,820.00 | 1,835.00 | 1,800.00 | 1,815.00 | 17,779.61 | 19,160 |
| 2022-04-08 | 1,845.00 | 1,870.00 | 1,805.00 | 1,810.00 | 17,730.63 | 21,893 |
| 2022-04-07 | 1,895.00 | 1,920.00 | 1,835.00 | 1,845.00 | 18,073.49 | 29,818 |
| 2022-04-06 | 1,940.00 | 1,940.00 | 1,895.00 | 1,910.00 | 18,710.23 | 23,198 |
| 2022-04-05 | 1,985.00 | 1,985.00 | 1,925.00 | 1,940.00 | 19,004.11 | 45,221 |
| 2022-04-04 | 1,920.00 | 1,985.00 | 1,915.00 | 1,985.00 | 19,444.92 | 35,424 |
| 2022-04-01 | 1,950.00 | 1,950.00 | 1,915.00 | 1,930.00 | 18,906.15 | 24,978 |
| 2022-03-31 | 1,935.00 | 1,970.00 | 1,925.00 | 1,950.00 | 19,102.07 | 30,342 |
| 2022-03-30 | 1,980.00 | 2,005.00 | 1,950.00 | 1,950.00 | 19,102.07 | 69,545 |
| 2022-03-29 | 1,995.00 | 2,025.00 | 1,935.00 | 2,015.00 | 19,738.80 | 132,304 |
| 2022-03-28 | 2,000.00 | 2,075.00 | 1,970.00 | 2,050.00 | 20,081.66 | 299,017 |
| 2022-03-25 | 1,950.00 | 2,250.00 | 1,925.00 | 1,955.00 | 19,151.04 | 1,513,765 |
| 2022-03-24 | 1,810.00 | 1,810.00 | 1,750.00 | 1,790.00 | 17,534.72 | 90,359 |
| 2022-03-23 | 1,775.00 | 1,855.00 | 1,775.00 | 1,820.00 | 17,828.59 | 50,246 |
| 2022-03-22 | 1,790.00 | 1,840.00 | 1,785.00 | 1,795.00 | 17,583.70 | 23,106 |
| 2022-03-21 | 1,855.00 | 1,885.00 | 1,810.00 | 1,825.00 | 17,877.57 | 41,150 |
| 2022-03-18 | 1,905.00 | 1,930.00 | 1,875.00 | 1,895.00 | 18,563.29 | 55,370 |
| 2022-03-17 | 1,885.00 | 1,910.00 | 1,810.00 | 1,905.00 | 18,661.25 | 75,500 |
| 2022-03-16 | 1,855.00 | 1,970.00 | 1,845.00 | 1,865.00 | 18,269.41 | 137,510 |
| 2022-03-15 | 1,760.00 | 1,890.00 | 1,750.00 | 1,875.00 | 18,367.37 | 109,438 |
| 2022-03-14 | 1,825.00 | 1,825.00 | 1,750.00 | 1,775.00 | 17,387.78 | 53,886 |
| 2022-03-11 | 1,665.00 | 1,830.00 | 1,665.00 | 1,820.00 | 17,828.59 | 224,048 |
| 2022-03-10 | 1,655.00 | 1,675.00 | 1,635.00 | 1,665.00 | 16,310.22 | 16,351 |
| 2022-03-08 | 1,695.00 | 1,705.00 | 1,630.00 | 1,630.00 | 15,967.37 | 34,940 |
| 2022-03-07 | 1,690.00 | 1,730.00 | 1,670.00 | 1,710.00 | 16,751.04 | 50,622 |
| 2022-03-04 | 1,645.00 | 1,870.00 | 1,640.00 | 1,690.00 | 16,555.12 | 402,705 |
| 2022-03-03 | 1,630.00 | 1,645.00 | 1,610.00 | 1,625.00 | 15,918.39 | 27,518 |
| 2022-03-02 | 1,550.00 | 1,765.00 | 1,545.00 | 1,630.00 | 15,967.37 | 182,446 |
| 2022-02-28 | 1,560.00 | 1,590.00 | 1,525.00 | 1,570.00 | 15,379.61 | 7,025 |
| 2022-02-25 | 1,520.00 | 1,610.00 | 1,505.00 | 1,560.00 | 15,281.65 | 13,840 |
| 2022-02-24 | 1,575.00 | 1,575.00 | 1,485.00 | 1,495.00 | 14,644.92 | 20,683 |
| 2022-02-23 | 1,555.00 | 1,585.00 | 1,545.00 | 1,575.00 | 15,428.59 | 7,346 |
| 2022-02-22 | 1,580.00 | 1,595.00 | 1,535.00 | 1,560.00 | 15,281.65 | 9,753 |
| 2022-02-21 | 1,595.00 | 1,610.00 | 1,575.00 | 1,600.00 | 15,673.49 | 5,831 |
| 2022-02-18 | 1,560.00 | 1,630.00 | 1,560.00 | 1,605.00 | 15,722.47 | 9,318 |
| 2022-02-17 | 1,545.00 | 1,620.00 | 1,545.00 | 1,590.00 | 15,575.53 | 13,375 |
| 2022-02-16 | 1,510.00 | 1,570.00 | 1,510.00 | 1,545.00 | 15,134.71 | 11,715 |
| 2022-02-15 | 1,535.00 | 1,555.00 | 1,490.00 | 1,500.00 | 14,693.90 | 10,094 |
| 2022-02-14 | 1,595.00 | 1,600.00 | 1,520.00 | 1,535.00 | 15,036.75 | 19,662 |
| 2022-02-11 | 1,640.00 | 1,645.00 | 1,610.00 | 1,620.00 | 15,869.41 | 6,494 |
| 2022-02-10 | 1,665.00 | 1,680.00 | 1,640.00 | 1,655.00 | 16,212.27 | 6,375 |
| 2022-02-09 | 1,635.00 | 1,670.00 | 1,605.00 | 1,660.00 | 16,261.25 | 12,132 |
| 2022-02-08 | 1,625.00 | 1,665.00 | 1,615.00 | 1,635.00 | 16,016.35 | 10,892 |
| 2022-02-07 | 1,650.00 | 1,665.00 | 1,610.00 | 1,625.00 | 15,918.39 | 10,992 |
| 2022-02-04 | 1,620.00 | 1,675.00 | 1,620.00 | 1,630.00 | 15,967.37 | 10,068 |
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.