Kuk Young G&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-14 | 1,850.00 | 1,850.00 | 1,789.00 | 1,812.00 | 17,877.38 | 59,792 |
| 2024-10-11 | 1,807.00 | 1,873.00 | 1,804.00 | 1,852.00 | 18,272.02 | 72,771 |
| 2024-10-10 | 1,800.00 | 1,849.00 | 1,800.00 | 1,818.00 | 17,936.57 | 34,820 |
| 2024-10-08 | 1,786.00 | 1,824.00 | 1,770.00 | 1,805.00 | 17,808.31 | 26,073 |
| 2024-10-07 | 1,740.00 | 1,789.00 | 1,720.00 | 1,789.00 | 17,650.46 | 32,552 |
| 2024-10-04 | 1,738.00 | 1,779.00 | 1,738.00 | 1,740.00 | 17,167.02 | 21,621 |
| 2024-10-02 | 1,796.00 | 1,796.00 | 1,634.00 | 1,753.00 | 17,295.28 | 172,313 |
| 2024-09-30 | 1,800.00 | 1,904.00 | 1,788.00 | 1,849.00 | 18,242.42 | 103,489 |
| 2024-09-27 | 1,832.00 | 1,848.00 | 1,795.00 | 1,810.00 | 17,857.65 | 47,259 |
| 2024-09-26 | 1,791.00 | 1,854.00 | 1,772.00 | 1,832.00 | 18,074.70 | 62,310 |
| 2024-09-25 | 1,785.00 | 1,816.00 | 1,777.00 | 1,798.00 | 17,739.25 | 52,679 |
| 2024-09-24 | 1,800.00 | 1,822.00 | 1,765.00 | 1,791.00 | 17,670.19 | 42,438 |
| 2024-09-23 | 1,796.00 | 1,867.00 | 1,770.00 | 1,800.00 | 17,758.98 | 133,968 |
| 2024-09-20 | 1,853.00 | 1,879.00 | 1,765.00 | 1,795.00 | 17,709.65 | 142,183 |
| 2024-09-19 | 1,829.00 | 1,868.00 | 1,759.00 | 1,850.00 | 18,252.29 | 131,606 |
| 2024-09-13 | 1,802.00 | 1,839.00 | 1,749.00 | 1,787.00 | 17,630.72 | 56,106 |
| 2024-09-12 | 1,724.00 | 1,816.00 | 1,718.00 | 1,807.00 | 17,828.05 | 70,324 |
| 2024-09-11 | 1,699.00 | 1,714.00 | 1,679.00 | 1,713.00 | 16,900.63 | 19,206 |
| 2024-09-10 | 1,713.00 | 1,732.00 | 1,691.00 | 1,691.00 | 16,683.58 | 21,175 |
| 2024-09-09 | 1,675.00 | 1,737.00 | 1,653.00 | 1,731.00 | 17,078.22 | 39,229 |
| 2024-09-06 | 1,710.00 | 1,750.00 | 1,678.00 | 1,710.00 | 16,871.03 | 38,812 |
| 2024-09-05 | 1,680.00 | 1,798.00 | 1,671.00 | 1,710.00 | 16,871.03 | 74,894 |
| 2024-09-04 | 1,610.00 | 1,668.00 | 1,580.00 | 1,659.00 | 16,367.86 | 52,662 |
| 2024-09-03 | 1,700.00 | 1,745.00 | 1,631.00 | 1,670.00 | 16,476.39 | 60,410 |
| 2024-09-02 | 1,751.00 | 1,779.00 | 1,664.00 | 1,691.00 | 16,683.58 | 81,048 |
| 2024-08-30 | 1,713.00 | 1,850.00 | 1,697.00 | 1,764.00 | 17,403.80 | 118,640 |
| 2024-08-29 | 1,837.00 | 1,870.00 | 1,680.00 | 1,761.00 | 17,374.21 | 162,765 |
| 2024-08-28 | 1,830.00 | 1,875.00 | 1,801.00 | 1,857.00 | 18,321.35 | 68,362 |
| 2024-08-27 | 1,697.00 | 1,839.00 | 1,697.00 | 1,836.00 | 18,114.16 | 107,134 |
| 2024-08-26 | 1,800.00 | 1,825.00 | 1,728.00 | 1,742.00 | 17,186.75 | 90,868 |
| 2024-08-23 | 1,767.00 | 1,849.00 | 1,766.00 | 1,805.00 | 17,808.31 | 86,400 |
| 2024-08-22 | 1,891.00 | 1,988.00 | 1,773.00 | 1,820.00 | 17,956.31 | 473,651 |
| 2024-08-21 | 1,761.00 | 1,850.00 | 1,731.00 | 1,839.00 | 18,143.76 | 282,634 |
| 2024-08-20 | 1,723.00 | 1,805.00 | 1,714.00 | 1,770.00 | 17,463.00 | 233,259 |
| 2024-08-19 | 1,629.00 | 1,786.00 | 1,618.00 | 1,738.00 | 17,147.29 | 412,914 |
| 2024-08-16 | 1,592.00 | 1,785.00 | 1,592.00 | 1,640.00 | 16,180.41 | 821,303 |
| 2024-08-14 | 1,673.00 | 1,770.00 | 1,567.00 | 1,575.00 | 15,539.11 | 879,046 |
| 2024-08-13 | 1,527.00 | 1,861.00 | 1,387.00 | 1,575.00 | 15,539.11 | 4,764,266 |
| 2024-08-12 | 1,593.00 | 1,630.00 | 1,470.00 | 1,527.00 | 15,065.54 | 1,590,171 |
| 2024-08-09 | 1,384.00 | 1,384.00 | 1,311.00 | 1,384.00 | 13,654.69 | 338,475 |
| 2024-08-08 | 1,086.00 | 1,114.00 | 1,060.00 | 1,065.00 | 10,507.40 | 16,006 |
| 2024-08-07 | 1,067.00 | 1,112.00 | 1,055.00 | 1,076.00 | 10,615.93 | 10,657 |
| 2024-08-06 | 1,046.00 | 1,087.00 | 1,041.00 | 1,067.00 | 10,527.13 | 18,795 |
| 2024-08-05 | 1,134.00 | 1,144.00 | 1,041.00 | 1,045.00 | 10,310.08 | 18,633 |
| 2024-08-02 | 1,145.00 | 1,164.00 | 1,130.00 | 1,146.00 | 11,306.55 | 5,671 |
| 2024-08-01 | 1,135.00 | 1,166.00 | 1,134.00 | 1,152.00 | 11,365.75 | 10,964 |
| 2024-07-31 | 1,138.00 | 1,144.00 | 1,114.00 | 1,135.00 | 11,198.03 | 4,190 |
| 2024-07-30 | 1,141.00 | 1,150.00 | 1,124.00 | 1,137.00 | 11,217.76 | 3,912 |
| 2024-07-29 | 1,142.00 | 1,151.00 | 1,137.00 | 1,140.00 | 11,247.36 | 6,111 |
| 2024-07-26 | 1,150.00 | 1,155.00 | 1,134.00 | 1,141.00 | 11,257.22 | 3,392 |
| 2024-07-25 | 1,145.00 | 1,155.00 | 1,135.00 | 1,142.00 | 11,267.09 | 8,273 |
| 2024-07-24 | 1,124.00 | 1,148.00 | 1,124.00 | 1,144.00 | 11,286.82 | 9,198 |
| 2024-07-23 | 1,132.00 | 1,150.00 | 1,131.00 | 1,136.00 | 11,207.89 | 3,470 |
| 2024-07-22 | 1,160.00 | 1,165.00 | 1,128.00 | 1,132.00 | 11,168.43 | 10,341 |
| 2024-07-19 | 1,149.00 | 1,163.00 | 1,144.00 | 1,160.00 | 11,444.68 | 3,663 |
| 2024-07-18 | 1,169.00 | 1,170.00 | 1,141.00 | 1,150.00 | 11,346.02 | 5,590 |
| 2024-07-17 | 1,155.00 | 1,195.00 | 1,144.00 | 1,157.00 | 11,415.08 | 15,672 |
| 2024-07-16 | 1,143.00 | 1,152.00 | 1,140.00 | 1,151.00 | 11,355.88 | 5,479 |
| 2024-07-15 | 1,127.00 | 1,158.00 | 1,117.00 | 1,143.00 | 11,276.95 | 10,954 |
| 2024-07-12 | 1,114.00 | 1,134.00 | 1,105.00 | 1,115.00 | 11,000.70 | 4,333 |
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.