Kyeryong Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 29,150.00 | 29,500.00 | 28,000.00 | 28,850.00 | 28,850.00 | 134,269 |
| 2026-04-22 | 29,200.00 | 30,250.00 | 28,550.00 | 29,000.00 | 29,000.00 | 181,980 |
| 2026-04-21 | 28,500.00 | 30,300.00 | 28,500.00 | 29,250.00 | 29,250.00 | 337,168 |
| 2026-04-20 | 28,000.00 | 28,850.00 | 26,850.00 | 28,150.00 | 28,150.00 | 101,067 |
| 2026-04-17 | 28,300.00 | 28,750.00 | 27,750.00 | 28,200.00 | 28,200.00 | 144,008 |
| 2026-04-16 | 29,300.00 | 29,350.00 | 28,100.00 | 28,550.00 | 28,550.00 | 278,090 |
| 2026-04-15 | 30,950.00 | 32,500.00 | 29,350.00 | 29,550.00 | 29,550.00 | 919,134 |
| 2026-04-14 | 26,000.00 | 33,300.00 | 25,750.00 | 30,150.00 | 30,150.00 | 1,934,045 |
| 2026-04-13 | 27,100.00 | 27,150.00 | 25,500.00 | 25,650.00 | 25,650.00 | 145,903 |
| 2026-04-10 | 27,700.00 | 28,450.00 | 25,900.00 | 27,400.00 | 27,400.00 | 224,106 |
| 2026-04-09 | 26,900.00 | 27,600.00 | 26,050.00 | 26,350.00 | 26,350.00 | 153,509 |
| 2026-04-08 | 25,700.00 | 28,650.00 | 25,700.00 | 27,250.00 | 27,250.00 | 392,017 |
| 2026-04-07 | 25,900.00 | 26,150.00 | 24,850.00 | 25,200.00 | 25,200.00 | 39,477 |
| 2026-04-06 | 25,300.00 | 25,950.00 | 25,150.00 | 25,650.00 | 25,650.00 | 33,029 |
| 2026-04-03 | 25,050.00 | 25,950.00 | 24,900.00 | 25,300.00 | 25,300.00 | 38,007 |
| 2026-04-02 | 27,250.00 | 27,250.00 | 24,200.00 | 24,600.00 | 24,600.00 | 91,262 |
| 2026-04-01 | 26,000.00 | 27,000.00 | 25,300.00 | 26,750.00 | 26,750.00 | 77,012 |
| 2026-03-31 | 25,000.00 | 25,500.00 | 24,100.00 | 25,100.00 | 25,100.00 | 55,183 |
| 2026-03-30 | 24,700.00 | 25,250.00 | 23,500.00 | 25,050.00 | 25,050.00 | 94,240 |
| 2026-03-27 | 25,000.00 | 25,500.00 | 24,400.00 | 25,400.00 | 25,400.00 | 77,427 |
| 2026-03-26 | 27,050.00 | 27,050.00 | 25,500.00 | 25,650.00 | 25,650.00 | 41,209 |
| 2026-03-25 | 26,800.00 | 27,450.00 | 26,150.00 | 26,950.00 | 26,950.00 | 52,916 |
| 2026-03-24 | 27,400.00 | 27,400.00 | 25,450.00 | 26,250.00 | 26,250.00 | 130,828 |
| 2026-03-23 | 29,550.00 | 29,750.00 | 26,250.00 | 26,550.00 | 26,550.00 | 165,951 |
| 2026-03-20 | 26,200.00 | 30,850.00 | 26,200.00 | 29,400.00 | 29,400.00 | 639,723 |
| 2026-03-19 | 25,200.00 | 26,550.00 | 24,950.00 | 25,800.00 | 25,800.00 | 58,863 |
| 2026-03-18 | 25,000.00 | 25,950.00 | 24,950.00 | 25,600.00 | 25,600.00 | 47,889 |
| 2026-03-17 | 25,250.00 | 25,600.00 | 24,900.00 | 24,950.00 | 24,950.00 | 43,176 |
| 2026-03-16 | 26,300.00 | 26,300.00 | 24,850.00 | 24,950.00 | 24,950.00 | 51,226 |
| 2026-03-13 | 24,850.00 | 27,950.00 | 24,750.00 | 26,050.00 | 26,050.00 | 92,700 |
| 2026-03-12 | 25,600.00 | 26,400.00 | 25,050.00 | 25,500.00 | 25,500.00 | 54,794 |
| 2026-03-11 | 25,500.00 | 26,800.00 | 25,200.00 | 25,800.00 | 25,800.00 | 76,060 |
| 2026-03-10 | 25,500.00 | 26,400.00 | 24,750.00 | 25,000.00 | 25,000.00 | 86,042 |
| 2026-03-09 | 25,000.00 | 25,000.00 | 23,850.00 | 24,550.00 | 24,550.00 | 60,951 |
| 2026-03-06 | 26,150.00 | 26,800.00 | 25,100.00 | 26,000.00 | 26,000.00 | 42,278 |
| 2026-03-05 | 25,400.00 | 26,450.00 | 25,400.00 | 26,150.00 | 26,150.00 | 111,507 |
| 2026-03-04 | 26,650.00 | 27,000.00 | 23,400.00 | 24,200.00 | 24,200.00 | 212,405 |
| 2026-03-03 | 28,200.00 | 28,700.00 | 27,050.00 | 27,650.00 | 27,650.00 | 175,624 |
| 2026-02-27 | 29,000.00 | 29,550.00 | 28,250.00 | 28,350.00 | 28,350.00 | 95,289 |
| 2026-02-26 | 29,550.00 | 30,200.00 | 27,900.00 | 29,550.00 | 29,550.00 | 179,178 |
| 2026-02-25 | 29,000.00 | 29,850.00 | 28,800.00 | 29,550.00 | 28,850.00 | 115,106 |
| 2026-02-24 | 29,100.00 | 29,600.00 | 28,300.00 | 29,300.00 | 28,605.92 | 71,876 |
| 2026-02-23 | 28,500.00 | 29,350.00 | 27,900.00 | 29,350.00 | 28,654.74 | 193,711 |
| 2026-02-20 | 27,300.00 | 28,050.00 | 26,800.00 | 28,000.00 | 27,336.72 | 111,691 |
| 2026-02-19 | 27,100.00 | 28,250.00 | 26,900.00 | 27,550.00 | 26,897.38 | 169,635 |
| 2026-02-13 | 26,300.00 | 27,050.00 | 25,300.00 | 26,500.00 | 25,872.25 | 163,558 |
| 2026-02-12 | 25,850.00 | 27,650.00 | 25,000.00 | 26,300.00 | 25,676.99 | 430,773 |
| 2026-02-11 | 24,550.00 | 24,800.00 | 23,650.00 | 24,300.00 | 23,724.37 | 121,066 |
| 2026-02-10 | 23,000.00 | 24,700.00 | 23,000.00 | 24,550.00 | 23,968.44 | 261,175 |
| 2026-02-09 | 22,550.00 | 23,450.00 | 22,550.00 | 22,850.00 | 22,308.71 | 65,346 |
| 2026-02-06 | 22,650.00 | 22,850.00 | 21,500.00 | 22,400.00 | 21,869.37 | 99,593 |
| 2026-02-05 | 22,950.00 | 23,250.00 | 22,550.00 | 22,950.00 | 22,406.35 | 104,501 |
| 2026-02-04 | 22,700.00 | 23,100.00 | 22,250.00 | 23,050.00 | 22,503.98 | 118,919 |
| 2026-02-03 | 22,100.00 | 22,950.00 | 21,650.00 | 22,750.00 | 22,211.08 | 253,495 |
| 2026-02-02 | 21,500.00 | 22,350.00 | 21,350.00 | 21,650.00 | 21,137.14 | 160,755 |
| 2026-01-30 | 21,800.00 | 21,800.00 | 20,950.00 | 21,600.00 | 21,088.32 | 113,968 |
| 2026-01-29 | 21,800.00 | 21,850.00 | 21,000.00 | 21,800.00 | 21,283.59 | 89,084 |
| 2026-01-28 | 21,350.00 | 22,150.00 | 21,350.00 | 21,800.00 | 21,283.59 | 131,698 |
| 2026-01-27 | 21,150.00 | 21,700.00 | 20,750.00 | 21,350.00 | 20,844.25 | 81,065 |
| 2026-01-26 | 21,600.00 | 21,650.00 | 20,850.00 | 21,150.00 | 20,648.98 | 102,535 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 700.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 800.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.