Korea Eng Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 7,190.00 | 7,270.00 | 7,110.00 | 7,190.00 | 6,532.42 | 29,881 |
| 2021-11-22 | 7,220.00 | 7,220.00 | 7,070.00 | 7,110.00 | 6,459.74 | 34,559 |
| 2021-11-19 | 7,290.00 | 7,290.00 | 7,110.00 | 7,190.00 | 6,532.42 | 36,210 |
| 2021-11-18 | 7,140.00 | 7,280.00 | 7,030.00 | 7,280.00 | 6,614.19 | 52,500 |
| 2021-11-17 | 7,260.00 | 7,260.00 | 7,100.00 | 7,130.00 | 6,477.91 | 78,201 |
| 2021-11-16 | 7,280.00 | 7,300.00 | 7,150.00 | 7,190.00 | 6,532.42 | 40,320 |
| 2021-11-15 | 7,180.00 | 7,330.00 | 7,130.00 | 7,280.00 | 6,614.19 | 64,412 |
| 2021-11-12 | 7,160.00 | 7,380.00 | 7,080.00 | 7,170.00 | 6,514.25 | 69,720 |
| 2021-11-11 | 7,220.00 | 7,310.00 | 7,040.00 | 7,170.00 | 6,514.25 | 113,639 |
| 2021-11-10 | 7,600.00 | 7,600.00 | 7,220.00 | 7,250.00 | 6,586.93 | 151,628 |
| 2021-11-09 | 7,480.00 | 7,900.00 | 7,440.00 | 7,600.00 | 6,904.92 | 494,030 |
| 2021-11-08 | 7,680.00 | 7,680.00 | 7,310.00 | 7,480.00 | 6,795.90 | 220,572 |
| 2021-11-05 | 8,130.00 | 8,140.00 | 7,560.00 | 7,700.00 | 6,995.78 | 740,682 |
| 2021-11-04 | 7,430.00 | 9,350.00 | 7,110.00 | 8,420.00 | 7,649.93 | 3,961,014 |
| 2021-11-03 | 7,370.00 | 7,430.00 | 7,220.00 | 7,300.00 | 6,632.36 | 26,657 |
| 2021-11-02 | 7,330.00 | 7,500.00 | 7,290.00 | 7,290.00 | 6,623.27 | 37,440 |
| 2021-11-01 | 7,420.00 | 7,420.00 | 7,300.00 | 7,320.00 | 6,650.53 | 30,185 |
| 2021-10-29 | 7,500.00 | 7,530.00 | 7,410.00 | 7,420.00 | 6,741.38 | 23,380 |
| 2021-10-28 | 7,700.00 | 7,700.00 | 7,470.00 | 7,540.00 | 6,850.41 | 30,692 |
| 2021-10-27 | 7,620.00 | 7,620.00 | 7,480.00 | 7,620.00 | 6,923.09 | 22,750 |
| 2021-10-26 | 7,540.00 | 7,620.00 | 7,540.00 | 7,620.00 | 6,923.09 | 11,153 |
| 2021-10-25 | 7,340.00 | 7,610.00 | 7,340.00 | 7,540.00 | 6,850.41 | 25,168 |
| 2021-10-22 | 7,410.00 | 7,540.00 | 7,310.00 | 7,400.00 | 6,723.21 | 20,048 |
| 2021-10-21 | 7,600.00 | 7,610.00 | 7,400.00 | 7,410.00 | 6,732.30 | 42,836 |
| 2021-10-20 | 7,670.00 | 7,670.00 | 7,500.00 | 7,640.00 | 6,941.26 | 26,663 |
| 2021-10-19 | 7,640.00 | 7,680.00 | 7,540.00 | 7,600.00 | 6,904.92 | 30,425 |
| 2021-10-18 | 7,890.00 | 7,890.00 | 7,550.00 | 7,640.00 | 6,941.26 | 23,881 |
| 2021-10-15 | 7,640.00 | 7,820.00 | 7,600.00 | 7,750.00 | 7,041.20 | 41,666 |
| 2021-10-14 | 7,590.00 | 7,730.00 | 7,580.00 | 7,610.00 | 6,914.01 | 34,840 |
← NewerPage 21 of 21 · 1,229 trading days
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.