Korea Eng Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 5,730.00 | 5,740.00 | 5,630.00 | 5,710.00 | 5,339.24 | 51,363 |
| 2023-11-03 | 5,610.00 | 5,770.00 | 5,490.00 | 5,700.00 | 5,329.89 | 59,633 |
| 2023-11-02 | 5,490.00 | 5,580.00 | 5,430.00 | 5,550.00 | 5,189.63 | 21,936 |
| 2023-11-01 | 5,330.00 | 5,430.00 | 5,330.00 | 5,410.00 | 5,058.72 | 15,426 |
| 2023-10-31 | 5,410.00 | 5,500.00 | 5,320.00 | 5,320.00 | 4,974.56 | 32,328 |
| 2023-10-30 | 5,330.00 | 5,460.00 | 5,320.00 | 5,410.00 | 5,058.72 | 13,928 |
| 2023-10-27 | 5,450.00 | 5,480.00 | 5,340.00 | 5,390.00 | 5,040.02 | 45,889 |
| 2023-10-26 | 5,560.00 | 5,600.00 | 5,410.00 | 5,440.00 | 5,086.77 | 98,545 |
| 2023-10-25 | 5,630.00 | 5,770.00 | 5,610.00 | 5,690.00 | 5,320.54 | 29,827 |
| 2023-10-24 | 5,440.00 | 6,200.00 | 5,420.00 | 5,660.00 | 5,292.48 | 834,397 |
| 2023-10-23 | 5,510.00 | 5,560.00 | 5,410.00 | 5,460.00 | 5,105.47 | 27,174 |
| 2023-10-20 | 5,720.00 | 5,720.00 | 5,510.00 | 5,510.00 | 5,152.22 | 55,085 |
| 2023-10-19 | 5,710.00 | 5,740.00 | 5,560.00 | 5,720.00 | 5,348.59 | 57,401 |
| 2023-10-18 | 5,730.00 | 5,790.00 | 5,630.00 | 5,720.00 | 5,348.59 | 28,753 |
| 2023-10-17 | 5,850.00 | 5,850.00 | 5,740.00 | 5,770.00 | 5,395.34 | 13,375 |
| 2023-10-16 | 5,890.00 | 5,890.00 | 5,660.00 | 5,780.00 | 5,404.69 | 29,680 |
| 2023-10-13 | 5,920.00 | 5,920.00 | 5,800.00 | 5,900.00 | 5,516.90 | 18,535 |
| 2023-10-12 | 5,920.00 | 5,920.00 | 5,840.00 | 5,900.00 | 5,516.90 | 12,638 |
| 2023-10-11 | 5,720.00 | 5,900.00 | 5,720.00 | 5,870.00 | 5,488.85 | 19,335 |
| 2023-10-10 | 5,840.00 | 5,910.00 | 5,700.00 | 5,710.00 | 5,339.24 | 34,456 |
| 2023-10-06 | 5,700.00 | 5,890.00 | 5,600.00 | 5,840.00 | 5,460.80 | 22,718 |
| 2023-10-05 | 5,970.00 | 5,970.00 | 5,750.00 | 5,760.00 | 5,385.99 | 52,914 |
| 2023-10-04 | 6,040.00 | 6,040.00 | 5,860.00 | 5,860.00 | 5,479.50 | 32,084 |
| 2023-09-27 | 5,800.00 | 5,970.00 | 5,800.00 | 5,970.00 | 5,582.36 | 21,751 |
| 2023-09-26 | 5,920.00 | 5,990.00 | 5,850.00 | 5,890.00 | 5,507.55 | 44,599 |
| 2023-09-25 | 5,930.00 | 6,000.00 | 5,880.00 | 5,920.00 | 5,535.60 | 90,144 |
| 2023-09-22 | 5,980.00 | 6,080.00 | 5,950.00 | 5,950.00 | 5,563.65 | 87,994 |
| 2023-09-21 | 6,140.00 | 6,190.00 | 5,990.00 | 6,010.00 | 5,619.76 | 128,859 |
| 2023-09-20 | 6,250.00 | 6,310.00 | 6,120.00 | 6,130.00 | 5,731.97 | 166,659 |
| 2023-09-19 | 6,160.00 | 6,640.00 | 6,060.00 | 6,390.00 | 5,975.08 | 996,155 |
| 2023-09-18 | 6,280.00 | 6,330.00 | 6,110.00 | 6,170.00 | 5,769.37 | 170,492 |
| 2023-09-15 | 6,040.00 | 6,330.00 | 6,010.00 | 6,290.00 | 5,881.58 | 482,164 |
| 2023-09-14 | 6,030.00 | 6,100.00 | 6,000.00 | 6,040.00 | 5,647.81 | 74,091 |
| 2023-09-13 | 5,970.00 | 6,090.00 | 5,910.00 | 5,970.00 | 5,582.36 | 106,542 |
| 2023-09-12 | 6,070.00 | 6,070.00 | 5,980.00 | 5,990.00 | 5,601.06 | 68,109 |
| 2023-09-11 | 6,090.00 | 6,170.00 | 6,030.00 | 6,030.00 | 5,638.46 | 133,341 |
| 2023-09-08 | 6,050.00 | 6,170.00 | 5,980.00 | 6,020.00 | 5,629.11 | 157,649 |
| 2023-09-07 | 5,990.00 | 6,130.00 | 5,980.00 | 6,040.00 | 5,647.81 | 82,973 |
| 2023-09-06 | 6,020.00 | 6,150.00 | 5,980.00 | 6,050.00 | 5,657.16 | 152,666 |
| 2023-09-05 | 6,100.00 | 6,160.00 | 6,020.00 | 6,020.00 | 5,629.11 | 171,394 |
| 2023-09-04 | 6,080.00 | 6,120.00 | 5,940.00 | 6,120.00 | 5,722.62 | 355,322 |
| 2023-09-01 | 5,970.00 | 7,090.00 | 5,940.00 | 6,030.00 | 5,638.46 | 9,829,880 |
| 2023-08-31 | 6,030.00 | 6,030.00 | 5,910.00 | 5,970.00 | 5,582.36 | 22,184 |
| 2023-08-30 | 6,010.00 | 6,070.00 | 6,010.00 | 6,040.00 | 5,647.81 | 24,760 |
| 2023-08-29 | 5,930.00 | 6,050.00 | 5,930.00 | 6,010.00 | 5,619.76 | 16,087 |
| 2023-08-28 | 5,870.00 | 6,000.00 | 5,860.00 | 5,950.00 | 5,563.65 | 21,230 |
| 2023-08-25 | 5,900.00 | 5,910.00 | 5,820.00 | 5,860.00 | 5,479.50 | 15,956 |
| 2023-08-24 | 5,810.00 | 5,950.00 | 5,810.00 | 5,890.00 | 5,507.55 | 26,130 |
| 2023-08-23 | 5,860.00 | 5,870.00 | 5,810.00 | 5,830.00 | 5,451.45 | 14,607 |
| 2023-08-22 | 5,900.00 | 5,900.00 | 5,800.00 | 5,830.00 | 5,451.45 | 38,556 |
| 2023-08-21 | 5,910.00 | 5,930.00 | 5,820.00 | 5,900.00 | 5,516.90 | 23,890 |
| 2023-08-18 | 5,940.00 | 5,940.00 | 5,810.00 | 5,850.00 | 5,470.15 | 24,890 |
| 2023-08-17 | 5,880.00 | 5,940.00 | 5,800.00 | 5,930.00 | 5,544.95 | 36,370 |
| 2023-08-16 | 6,040.00 | 6,040.00 | 5,920.00 | 6,000.00 | 5,610.41 | 46,322 |
| 2023-08-14 | 6,120.00 | 6,160.00 | 5,990.00 | 6,040.00 | 5,647.81 | 45,772 |
| 2023-08-11 | 6,160.00 | 6,270.00 | 6,110.00 | 6,170.00 | 5,769.37 | 38,817 |
| 2023-08-10 | 6,200.00 | 6,280.00 | 6,100.00 | 6,210.00 | 5,806.77 | 56,215 |
| 2023-08-09 | 5,970.00 | 6,900.00 | 5,970.00 | 6,190.00 | 5,788.07 | 673,805 |
| 2023-08-08 | 6,090.00 | 6,090.00 | 5,920.00 | 5,970.00 | 5,582.36 | 43,456 |
| 2023-08-07 | 6,040.00 | 6,090.00 | 5,960.00 | 6,010.00 | 5,619.76 | 25,876 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.