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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19,990	20,200	20,200	20,600	19,620	140,273
December 03, 2025	19,110	19,700	19,700	19,840	18,960	113,004
December 02, 2025	18,800	19,110	19,110	19,170	18,670	27,420
December 01, 2025	19,060	18,750	18,750	19,350	18,610	59,187
November 28, 2025	18,400	18,690	18,690	18,800	18,400	35,486
November 27, 2025	18,220	18,380	18,380	18,460	18,080	18,729
November 26, 2025	18,060	18,210	18,210	18,260	17,910	34,196
November 25, 2025	18,000	18,050	18,050	18,180	17,920	23,488
November 24, 2025	17,900	18,080	18,080	18,270	17,870	20,843
November 21, 2025	17,920	17,900	17,900	18,050	17,740	20,871
November 20, 2025	18,400	18,120	18,120	18,410	18,120	36,484
November 19, 2025	17,760	18,380	18,380	18,380	17,420	64,892
November 18, 2025	17,680	17,610	17,610	17,930	17,460	30,442
November 17, 2025	17,680	17,860	17,860	17,940	17,330	43,783
November 14, 2025	17,430	17,440	17,440	17,610	17,230	42,427
November 13, 2025	17,350	17,620	17,620	17,850	17,300	28,769
November 12, 2025	17,380	17,580	17,580	17,620	17,120	33,052
November 11, 2025	17,160	17,130	17,130	17,420	17,130	13,938
November 10, 2025	16,740	17,250	17,250	17,250	16,740	35,888
November 07, 2025	16,920	16,640	16,640	16,920	16,550	46,817
November 06, 2025	16,760	17,030	17,030	17,120	16,550	39,163
November 05, 2025	16,900	16,650	16,650	16,900	16,340	58,005
November 04, 2025	16,690	16,900	16,900	16,980	16,540	44,192
November 03, 2025	17,100	16,690	16,690	17,150	16,610	88,374
October 31, 2025	17,300	17,210	17,210	17,330	16,960	49,358
October 30, 2025	17,660	17,310	17,310	17,740	17,280	51,676
October 29, 2025	17,860	17,710	17,710	17,930	17,600	55,314
October 28, 2025	18,000	17,850	17,850	18,030	17,740	34,064
October 27, 2025	17,810	18,020	18,020	18,200	17,810	43,573
October 24, 2025	17,700	17,810	17,810	17,900	17,580	48,905
October 23, 2025	17,570	17,680	17,680	17,750	17,520	54,723
October 22, 2025	18,810	17,450	17,450	18,810	17,000	302,424
October 21, 2025	19,430	19,300	19,300	19,660	19,260	46,206
October 20, 2025	19,730	19,500	19,500	19,880	18,200	51,801
October 17, 2025	19,900	19,640	19,640	19,920	19,630	41,191
October 16, 2025	19,600	19,950	19,950	20,200	19,600	48,946
October 15, 2025	19,200	19,510	19,510	19,720	19,200	60,479
October 14, 2025	19,290	19,160	19,160	19,560	19,070	68,354
October 13, 2025	18,950	19,290	19,290	19,420	18,950	42,422
October 10, 2025	19,400	19,250	19,250	19,590	19,150	59,385
October 02, 2025	19,290	19,420	19,420	19,720	19,290	47,097
October 01, 2025	19,500	19,360	19,360	19,500	19,280	29,300
September 30, 2025	19,880	19,500	19,500	19,900	19,480	33,482
September 29, 2025	19,800	19,940	19,940	19,990	19,750	38,595
September 26, 2025	19,790	19,610	19,610	19,850	19,510	40,258
September 25, 2025	19,780	19,830	19,830	19,910	19,670	26,684
September 24, 2025	20,150	19,780	19,780	20,150	19,330	73,843
September 23, 2025	20,050	20,050	20,050	20,150	19,960	34,602
September 22, 2025	20,300	20,100	20,100	20,350	20,050	49,317
September 19, 2025	20,700	20,250	20,250	20,750	20,200	53,063
September 18, 2025	20,750	20,750	20,750	21,100	20,600	96,179
September 17, 2025	20,550	20,600	20,600	20,650	20,250	57,019
September 16, 2025	20,350	20,400	20,400	21,200	20,050	153,945
September 15, 2025	20,350	20,150	20,150	20,500	20,050	33,996
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

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