Kyeryong Construction Industrial Co., Ltd. - 013580.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	20,500	20,400	20,400	20,550	20,150	31,426
September 11, 2025	20,900	20,500	20,500	21,000	20,250	65,041
September 10, 2025	20,750	20,900	20,900	21,050	20,700	62,865
September 09, 2025	20,700	20,750	20,750	21,050	20,550	62,622
September 08, 2025	20,950	20,750	20,750	21,300	20,600	64,558
September 05, 2025	20,550	20,700	20,700	20,800	20,400	46,707
September 04, 2025	19,930	20,750	20,750	20,750	19,930	54,560
September 03, 2025	19,920	19,990	19,990	20,050	19,830	20,944
September 02, 2025	19,800	20,000	20,000	20,350	19,800	71,021
September 01, 2025	19,750	19,550	19,550	19,900	19,510	46,784
August 29, 2025	20,200	19,840	19,840	20,250	19,800	53,046
August 28, 2025	20,050	20,150	20,150	20,550	19,840	69,058
August 27, 2025	20,350	20,050	20,050	20,350	19,980	32,202
August 26, 2025	20,150	20,200	20,200	20,500	20,050	41,519
August 25, 2025	20,450	20,350	20,350	20,750	20,150	35,921
August 22, 2025	20,600	20,350	20,350	20,900	20,300	63,338
August 21, 2025	20,100	20,700	20,700	21,550	20,000	209,458
August 20, 2025	19,820	20,100	20,100	20,100	19,400	70,625
August 19, 2025	20,100	20,200	20,200	20,450	19,000	56,612
August 18, 2025	20,300	20,250	20,250	20,850	20,100	78,222
August 14, 2025	20,250	20,650	20,650	20,850	20,050	92,952
August 13, 2025	20,650	20,200	20,200	20,750	20,150	80,991
August 12, 2025	20,600	20,750	20,750	21,200	20,450	133,041
August 11, 2025	20,200	20,450	20,450	20,750	20,150	98,481
August 08, 2025	19,950	20,100	20,100	20,300	19,950	34,074
August 07, 2025	19,990	20,050	20,050	20,250	19,870	46,073
August 06, 2025	20,500	20,150	20,150	20,550	19,820	129,868
August 05, 2025	19,390	19,750	19,750	20,250	19,390	68,093
August 04, 2025	18,960	19,400	19,400	19,530	18,800	37,343
August 01, 2025	19,780	19,070	19,070	19,850	19,010	119,687
July 31, 2025	19,590	19,740	19,740	19,910	19,280	60,081
July 30, 2025	19,250	19,520	19,520	19,610	18,500	44,724
July 29, 2025	18,970	19,380	19,380	19,470	18,770	72,472
July 28, 2025	19,500	19,080	19,080	19,600	18,950	88,678
July 25, 2025	19,970	19,610	19,610	20,000	19,610	45,670
July 24, 2025	20,150	19,970	19,970	20,500	19,840	73,411
July 23, 2025	20,000	19,990	19,990	21,950	19,760	255,656
July 22, 2025	20,400	20,100	20,100	20,400	19,980	61,263
July 21, 2025	20,350	20,400	20,400	20,600	20,200	31,928
July 18, 2025	20,400	20,350	20,350	20,500	20,100	41,532
July 17, 2025	20,400	20,250	20,250	20,750	20,050	56,754
July 16, 2025	20,650	20,350	20,350	20,750	20,150	62,772
July 15, 2025	20,450	20,750	20,750	20,950	20,350	80,745
July 14, 2025	20,500	20,550	20,550	20,650	20,050	43,296
July 11, 2025	20,850	20,500	20,500	21,050	20,400	59,580
July 10, 2025	20,650	20,900	20,900	20,950	20,500	58,411
July 09, 2025	20,300	20,850	20,850	21,050	20,100	126,081
July 08, 2025	20,150	20,300	20,300	20,450	19,960	119,629
July 07, 2025	20,500	20,400	20,400	20,550	19,990	128,903
July 04, 2025	21,600	21,100	21,100	22,350	20,850	253,497
July 03, 2025	20,500	21,300	21,300	21,350	20,450	101,136
July 02, 2025	21,050	20,550	20,550	21,100	20,250	70,533
July 01, 2025	20,500	20,950	20,950	21,350	20,500	106,311
June 30, 2025	20,200	20,600	20,600	20,900	20,150	105,314
June 27, 2025	20,950	20,300	20,300	21,050	20,250	198,443
June 26, 2025	21,950	20,800	20,800	21,950	20,500	316,438
June 25, 2025	22,400	21,900	21,900	25,300	21,800	2.34M
June 24, 2025	21,850	22,250	22,250	22,500	21,750	335,878
June 23, 2025	21,750	21,500	21,500	21,850	21,100	272,650
June 20, 2025	21,250	22,100	22,100	23,250	21,050	1.05M

Kyeryong Construction Industrial Co., Ltd. (013580.KS) KSC