Kuk Young G&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 1,554.00 | 1,604.00 | 1,515.00 | 1,587.00 | 15,748.86 | 54,397 |
| 2025-01-08 | 1,576.00 | 1,590.00 | 1,546.00 | 1,553.00 | 15,411.45 | 59,960 |
| 2025-01-07 | 1,587.00 | 1,598.00 | 1,570.00 | 1,587.00 | 15,748.86 | 37,410 |
| 2025-01-06 | 1,660.00 | 1,660.00 | 1,574.00 | 1,584.00 | 15,719.08 | 130,461 |
| 2025-01-03 | 1,600.00 | 1,672.00 | 1,600.00 | 1,657.00 | 16,443.51 | 107,399 |
| 2025-01-02 | 1,553.00 | 1,626.00 | 1,501.00 | 1,609.00 | 15,967.18 | 152,163 |
| 2024-12-30 | 1,565.00 | 1,607.00 | 1,540.00 | 1,553.00 | 15,411.45 | 60,009 |
| 2024-12-27 | 1,708.00 | 1,717.00 | 1,608.00 | 1,608.00 | 15,957.25 | 117,843 |
| 2024-12-26 | 1,726.00 | 1,758.00 | 1,700.00 | 1,724.00 | 17,009.16 | 95,212 |
| 2024-12-24 | 1,771.00 | 1,787.00 | 1,720.00 | 1,750.00 | 17,265.68 | 116,924 |
| 2024-12-23 | 1,822.00 | 1,857.00 | 1,770.00 | 1,790.00 | 17,660.32 | 152,071 |
| 2024-12-20 | 2,000.00 | 2,010.00 | 1,847.00 | 1,857.00 | 18,321.35 | 296,292 |
| 2024-12-19 | 2,020.00 | 2,180.00 | 1,979.00 | 2,080.00 | 20,521.49 | 810,688 |
| 2024-12-18 | 2,120.00 | 2,185.00 | 2,030.00 | 2,060.00 | 20,324.17 | 248,575 |
| 2024-12-17 | 2,085.00 | 2,275.00 | 2,060.00 | 2,150.00 | 21,212.12 | 749,903 |
| 2024-12-16 | 2,295.00 | 2,370.00 | 2,015.00 | 2,090.00 | 20,620.15 | 749,355 |
| 2024-12-13 | 2,325.00 | 2,340.00 | 2,180.00 | 2,245.00 | 22,149.40 | 574,567 |
| 2024-12-12 | 2,345.00 | 2,750.00 | 2,180.00 | 2,375.00 | 23,431.99 | 3,376,922 |
| 2024-12-11 | 1,874.00 | 2,330.00 | 1,870.00 | 2,250.00 | 22,198.73 | 1,521,575 |
| 2024-12-10 | 1,704.00 | 1,866.00 | 1,704.00 | 1,851.00 | 18,262.16 | 516,748 |
| 2024-12-09 | 1,830.00 | 1,851.00 | 1,683.00 | 1,703.00 | 16,801.97 | 547,958 |
| 2024-12-06 | 2,020.00 | 2,100.00 | 1,693.00 | 1,718.00 | 16,949.96 | 908,312 |
| 2024-12-05 | 2,085.00 | 2,145.00 | 1,991.00 | 2,145.00 | 21,162.79 | 467,514 |
| 2024-12-04 | 1,905.00 | 2,200.00 | 1,733.00 | 2,175.00 | 21,458.77 | 1,563,212 |
| 2024-12-03 | 1,920.00 | 1,994.00 | 1,874.00 | 1,905.00 | 18,794.92 | 68,397 |
| 2024-12-02 | 1,901.00 | 1,945.00 | 1,850.00 | 1,917.00 | 18,913.32 | 67,340 |
| 2024-11-29 | 1,939.00 | 2,000.00 | 1,909.00 | 1,947.00 | 19,209.30 | 75,615 |
| 2024-11-28 | 1,856.00 | 1,952.00 | 1,855.00 | 1,939.00 | 19,130.37 | 70,679 |
| 2024-11-27 | 1,835.00 | 1,977.00 | 1,811.00 | 1,888.00 | 18,627.20 | 152,105 |
| 2024-11-26 | 1,709.00 | 1,842.00 | 1,698.00 | 1,834.00 | 18,094.43 | 235,144 |
| 2024-11-25 | 2,220.00 | 2,290.00 | 1,606.00 | 1,710.00 | 16,871.03 | 890,544 |
| 2024-11-22 | 2,190.00 | 2,385.00 | 2,150.00 | 2,235.00 | 22,050.74 | 893,090 |
| 2024-11-21 | 1,907.00 | 2,350.00 | 1,887.00 | 2,240.00 | 22,100.07 | 893,931 |
| 2024-11-20 | 1,942.00 | 1,995.00 | 1,860.00 | 1,915.00 | 18,893.59 | 159,022 |
| 2024-11-19 | 2,030.00 | 2,060.00 | 1,967.00 | 1,994.00 | 19,673.01 | 159,788 |
| 2024-11-18 | 2,030.00 | 2,190.00 | 2,010.00 | 2,070.00 | 20,422.83 | 386,296 |
| 2024-11-15 | 1,690.00 | 2,145.00 | 1,630.00 | 2,120.00 | 20,916.14 | 807,494 |
| 2024-11-14 | 1,799.00 | 1,799.00 | 1,700.00 | 1,702.00 | 16,792.11 | 50,406 |
| 2024-11-13 | 1,720.00 | 1,792.00 | 1,706.00 | 1,751.00 | 17,275.55 | 46,336 |
| 2024-11-12 | 1,840.00 | 1,846.00 | 1,714.00 | 1,766.00 | 17,423.54 | 120,560 |
| 2024-11-11 | 1,950.00 | 1,960.00 | 1,742.00 | 1,838.00 | 18,133.90 | 299,480 |
| 2024-11-08 | 2,140.00 | 2,215.00 | 2,030.00 | 2,095.00 | 20,669.48 | 104,930 |
| 2024-11-07 | 2,090.00 | 2,145.00 | 2,070.00 | 2,130.00 | 21,014.80 | 53,909 |
| 2024-11-06 | 2,120.00 | 2,140.00 | 2,040.00 | 2,105.00 | 20,768.15 | 61,395 |
| 2024-11-05 | 2,050.00 | 2,105.00 | 2,020.00 | 2,105.00 | 20,768.15 | 56,955 |
| 2024-11-04 | 2,085.00 | 2,110.00 | 1,993.00 | 2,045.00 | 20,176.18 | 60,004 |
| 2024-11-01 | 2,010.00 | 2,150.00 | 1,985.00 | 2,050.00 | 20,225.51 | 134,904 |
| 2024-10-31 | 2,155.00 | 2,200.00 | 2,025.00 | 2,050.00 | 20,225.51 | 109,391 |
| 2024-10-30 | 2,065.00 | 2,220.00 | 2,050.00 | 2,160.00 | 21,310.78 | 174,791 |
| 2024-10-29 | 1,962.00 | 2,165.00 | 1,947.00 | 2,085.00 | 20,570.82 | 351,765 |
| 2024-10-28 | 1,836.00 | 1,970.00 | 1,836.00 | 1,955.00 | 19,288.23 | 155,513 |
| 2024-10-25 | 1,848.00 | 1,879.00 | 1,842.00 | 1,845.00 | 18,202.96 | 24,290 |
| 2024-10-24 | 1,853.00 | 1,886.00 | 1,832.00 | 1,874.00 | 18,489.08 | 23,749 |
| 2024-10-23 | 1,851.00 | 1,892.00 | 1,851.00 | 1,870.00 | 18,449.61 | 33,888 |
| 2024-10-22 | 1,888.00 | 1,898.00 | 1,820.00 | 1,852.00 | 18,272.02 | 30,724 |
| 2024-10-21 | 1,807.00 | 1,890.00 | 1,803.00 | 1,888.00 | 18,627.20 | 35,600 |
| 2024-10-18 | 1,869.00 | 1,899.00 | 1,807.00 | 1,818.00 | 17,936.57 | 35,283 |
| 2024-10-17 | 1,887.00 | 1,890.00 | 1,853.00 | 1,884.00 | 18,587.74 | 24,416 |
| 2024-10-16 | 1,840.00 | 1,883.00 | 1,830.00 | 1,871.00 | 18,459.48 | 33,652 |
| 2024-10-15 | 1,820.00 | 1,868.00 | 1,799.00 | 1,860.00 | 18,350.95 | 59,236 |
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.