Kuk Young G&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 1,555.00 | 1,645.00 | 1,555.00 | 1,620.00 | 15,869.41 | 15,008 |
| 2022-01-28 | 1,465.00 | 1,555.00 | 1,450.00 | 1,540.00 | 15,085.73 | 22,708 |
| 2022-01-27 | 1,555.00 | 1,585.00 | 1,435.00 | 1,465.00 | 14,351.04 | 28,404 |
| 2022-01-26 | 1,555.00 | 1,600.00 | 1,550.00 | 1,565.00 | 15,330.63 | 14,787 |
| 2022-01-25 | 1,655.00 | 1,675.00 | 1,515.00 | 1,555.00 | 15,232.67 | 39,082 |
| 2022-01-24 | 1,710.00 | 1,710.00 | 1,645.00 | 1,655.00 | 16,212.27 | 18,041 |
| 2022-01-21 | 1,725.00 | 1,760.00 | 1,710.00 | 1,715.00 | 16,800.02 | 11,186 |
| 2022-01-20 | 1,715.00 | 1,735.00 | 1,670.00 | 1,735.00 | 16,995.94 | 9,190 |
| 2022-01-19 | 1,685.00 | 1,750.00 | 1,660.00 | 1,715.00 | 16,800.02 | 17,277 |
| 2022-01-18 | 1,765.00 | 1,790.00 | 1,720.00 | 1,725.00 | 16,897.98 | 19,509 |
| 2022-01-17 | 1,815.00 | 1,830.00 | 1,750.00 | 1,775.00 | 17,387.78 | 17,803 |
| 2022-01-14 | 1,840.00 | 1,850.00 | 1,810.00 | 1,820.00 | 17,828.59 | 10,321 |
| 2022-01-13 | 1,845.00 | 1,860.00 | 1,800.00 | 1,840.00 | 18,024.51 | 25,763 |
| 2022-01-12 | 1,815.00 | 1,845.00 | 1,800.00 | 1,845.00 | 18,073.49 | 13,128 |
| 2022-01-11 | 1,845.00 | 1,850.00 | 1,790.00 | 1,805.00 | 17,681.66 | 12,544 |
| 2022-01-10 | 1,885.00 | 1,900.00 | 1,830.00 | 1,845.00 | 18,073.49 | 12,430 |
| 2022-01-07 | 1,870.00 | 1,915.00 | 1,870.00 | 1,885.00 | 18,465.33 | 11,329 |
| 2022-01-06 | 1,890.00 | 1,930.00 | 1,855.00 | 1,875.00 | 18,367.37 | 16,219 |
| 2022-01-05 | 1,890.00 | 1,905.00 | 1,875.00 | 1,900.00 | 18,612.27 | 12,724 |
| 2022-01-04 | 1,870.00 | 1,930.00 | 1,855.00 | 1,895.00 | 18,563.29 | 29,008 |
| 2022-01-03 | 1,840.00 | 1,860.00 | 1,835.00 | 1,860.00 | 18,220.43 | 7,121 |
| 2021-12-30 | 1,860.00 | 1,865.00 | 1,830.00 | 1,840.00 | 18,024.51 | 13,350 |
| 2021-12-29 | 1,800.00 | 1,845.00 | 1,800.00 | 1,835.00 | 17,975.53 | 13,175 |
| 2021-12-28 | 1,830.00 | 1,840.00 | 1,790.00 | 1,815.00 | 17,779.61 | 15,505 |
| 2021-12-27 | 1,800.00 | 1,835.00 | 1,795.00 | 1,830.00 | 17,926.55 | 11,876 |
| 2021-12-24 | 1,805.00 | 1,840.00 | 1,800.00 | 1,810.00 | 17,730.63 | 13,169 |
| 2021-12-23 | 1,805.00 | 1,820.00 | 1,765.00 | 1,805.00 | 17,681.66 | 10,346 |
| 2021-12-22 | 1,775.00 | 1,800.00 | 1,775.00 | 1,800.00 | 17,632.68 | 10,156 |
| 2021-12-21 | 1,790.00 | 1,810.00 | 1,750.00 | 1,770.00 | 17,338.80 | 19,455 |
| 2021-12-20 | 1,835.00 | 1,835.00 | 1,790.00 | 1,800.00 | 17,632.68 | 17,675 |
| 2021-12-17 | 1,815.00 | 1,855.00 | 1,800.00 | 1,830.00 | 17,926.55 | 19,352 |
| 2021-12-16 | 1,855.00 | 1,880.00 | 1,815.00 | 1,830.00 | 17,926.55 | 14,511 |
| 2021-12-15 | 1,855.00 | 1,880.00 | 1,835.00 | 1,845.00 | 18,073.49 | 10,316 |
| 2021-12-14 | 1,885.00 | 1,910.00 | 1,860.00 | 1,860.00 | 18,220.43 | 16,337 |
| 2021-12-13 | 1,900.00 | 1,925.00 | 1,890.00 | 1,895.00 | 18,563.29 | 13,116 |
| 2021-12-10 | 1,900.00 | 1,915.00 | 1,860.00 | 1,900.00 | 18,612.27 | 11,069 |
| 2021-12-09 | 1,900.00 | 1,920.00 | 1,880.00 | 1,895.00 | 18,563.29 | 12,687 |
| 2021-12-08 | 1,920.00 | 1,950.00 | 1,885.00 | 1,895.00 | 18,563.29 | 20,394 |
| 2021-12-07 | 1,910.00 | 1,950.00 | 1,870.00 | 1,900.00 | 18,612.27 | 13,608 |
| 2021-12-06 | 1,900.00 | 1,910.00 | 1,860.00 | 1,900.00 | 18,612.27 | 12,587 |
| 2021-12-03 | 1,865.00 | 1,920.00 | 1,835.00 | 1,900.00 | 18,612.27 | 18,910 |
| 2021-12-02 | 1,760.00 | 1,870.00 | 1,760.00 | 1,860.00 | 18,220.43 | 20,513 |
| 2021-12-01 | 1,720.00 | 1,805.00 | 1,700.00 | 1,795.00 | 17,583.70 | 30,287 |
| 2021-11-30 | 1,935.00 | 1,965.00 | 1,725.00 | 1,745.00 | 17,093.90 | 76,776 |
| 2021-11-29 | 1,995.00 | 2,030.00 | 1,925.00 | 1,925.00 | 18,857.17 | 54,641 |
| 2021-11-26 | 2,155.00 | 2,155.00 | 2,050.00 | 2,065.00 | 20,228.60 | 48,514 |
| 2021-11-25 | 2,210.00 | 2,225.00 | 2,145.00 | 2,155.00 | 21,110.23 | 38,112 |
| 2021-11-24 | 2,200.00 | 2,240.00 | 2,165.00 | 2,210.00 | 21,649.01 | 65,086 |
| 2021-11-23 | 2,130.00 | 2,245.00 | 2,110.00 | 2,240.00 | 21,942.89 | 74,525 |
| 2021-11-22 | 2,140.00 | 2,155.00 | 2,080.00 | 2,130.00 | 20,865.33 | 36,611 |
| 2021-11-19 | 2,050.00 | 2,190.00 | 2,015.00 | 2,140.00 | 20,963.29 | 86,579 |
| 2021-11-18 | 2,025.00 | 2,095.00 | 2,025.00 | 2,070.00 | 20,277.58 | 27,566 |
| 2021-11-17 | 2,120.00 | 2,120.00 | 2,035.00 | 2,035.00 | 19,934.72 | 56,871 |
| 2021-11-16 | 2,160.00 | 2,165.00 | 2,095.00 | 2,125.00 | 20,816.35 | 49,950 |
| 2021-11-15 | 2,100.00 | 2,250.00 | 2,095.00 | 2,165.00 | 21,208.19 | 283,834 |
| 2021-11-12 | 1,950.00 | 2,200.00 | 1,940.00 | 2,145.00 | 21,012.27 | 124,055 |
| 2021-11-11 | 1,985.00 | 2,020.00 | 1,935.00 | 1,970.00 | 19,297.98 | 34,727 |
| 2021-11-10 | 2,075.00 | 2,080.00 | 2,020.00 | 2,025.00 | 19,836.76 | 35,784 |
| 2021-11-09 | 2,100.00 | 2,120.00 | 2,035.00 | 2,090.00 | 20,473.50 | 56,336 |
| 2021-11-08 | 1,980.00 | 2,265.00 | 1,915.00 | 2,125.00 | 20,816.35 | 353,942 |
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.