Kyeryong Const historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	35,700.00	36,700.00	35,550.00	35,800.00	31,317.27	47,048
2021-11-23	36,300.00	36,600.00	35,450.00	35,450.00	31,011.10	68,691
2021-11-22	36,100.00	36,400.00	35,000.00	36,100.00	31,579.71	77,733
2021-11-19	36,500.00	37,100.00	35,950.00	36,100.00	31,579.71	59,623
2021-11-18	36,550.00	37,350.00	35,850.00	36,850.00	32,235.79	77,135
2021-11-17	36,850.00	36,950.00	35,750.00	36,050.00	31,535.97	64,243
2021-11-16	37,350.00	37,350.00	35,950.00	36,700.00	32,104.58	148,453
2021-11-15	39,050.00	39,050.00	37,200.00	37,650.00	32,935.62	86,867
2021-11-12	38,450.00	39,150.00	37,600.00	38,450.00	33,635.45	90,178
2021-11-11	36,300.00	39,900.00	36,300.00	38,450.00	33,635.45	208,027
2021-11-10	38,300.00	38,300.00	36,750.00	36,750.00	32,148.31	125,800
2021-11-09	39,750.00	40,250.00	38,100.00	38,300.00	33,504.23	221,100
2021-11-08	37,700.00	42,950.00	37,450.00	40,200.00	35,166.32	768,345
2021-11-05	34,450.00	37,250.00	34,300.00	36,800.00	32,192.05	183,464
2021-11-04	35,100.00	35,450.00	34,100.00	34,550.00	30,223.79	68,856
2021-11-03	35,800.00	35,800.00	34,750.00	35,050.00	30,661.18	47,101
2021-11-02	35,400.00	36,050.00	35,300.00	35,350.00	30,923.62	29,072
2021-11-01	35,700.00	36,100.00	35,250.00	35,500.00	31,054.83	38,138
2021-10-29	35,550.00	36,400.00	35,550.00	35,700.00	31,229.79	28,153
2021-10-28	36,300.00	36,750.00	35,650.00	35,700.00	31,229.79	88,945
2021-10-27	36,650.00	36,650.00	36,100.00	36,250.00	31,710.92	19,664
2021-10-26	36,350.00	36,800.00	36,000.00	36,650.00	32,060.84	37,009

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.