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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27,300	28,000	28,000	28,050	26,800	111,531
February 19, 2026	27,100	27,550	27,550	28,250	26,900	169,635
February 13, 2026	26,300	26,500	26,500	27,050	25,300	163,558
February 12, 2026	25,850	26,300	26,300	27,650	25,000	431,448
February 11, 2026	24,550	24,300	24,300	24,800	23,650	121,699
February 10, 2026	23,000	24,550	24,550	24,700	23,000	261,175
February 09, 2026	22,550	22,850	22,850	23,450	22,550	65,346
February 06, 2026	22,650	22,400	22,400	22,850	21,500	100,206
February 05, 2026	22,950	22,950	22,950	23,250	22,550	104,501
February 04, 2026	22,700	23,050	23,050	23,100	22,250	114,290
February 03, 2026	22,100	22,750	22,750	22,950	21,650	253,495
February 02, 2026	21,500	21,650	21,650	22,350	21,350	160,755
January 30, 2026	21,800	21,600	21,600	21,800	20,950	115,368
January 29, 2026	21,800	21,800	21,800	21,850	21,000	89,497
January 28, 2026	21,350	21,800	21,800	22,150	21,350	131,698
January 27, 2026	21,150	21,350	21,350	21,700	20,750	81,065
January 26, 2026	21,600	21,150	21,150	21,650	20,850	102,535
January 23, 2026	20,350	20,950	20,950	21,400	20,300	170,400
January 22, 2026	20,150	20,200	20,200	20,550	20,000	99,189
January 21, 2026	20,550	20,150	20,150	20,550	20,050	57,708
January 20, 2026	19,990	20,600	20,600	20,700	19,710	115,590
January 19, 2026	20,550	19,990	19,990	20,550	19,950	80,718
January 16, 2026	19,990	20,450	20,450	20,550	19,950	95,303
January 15, 2026	20,350	20,000	20,000	20,350	19,800	66,261
January 14, 2026	20,400	20,250	20,250	20,850	20,000	64,913
January 13, 2026	20,600	20,250	20,250	20,600	20,000	47,547
January 12, 2026	19,900	20,600	20,600	21,000	19,840	147,027
January 09, 2026	19,740	19,760	19,760	20,000	19,560	33,169
January 08, 2026	19,810	19,590	19,590	19,940	19,450	63,926
January 07, 2026	20,350	19,810	19,810	20,350	19,740	80,150
January 06, 2026	20,350	20,350	20,350	20,700	20,100	49,604
January 05, 2026	20,300	20,400	20,400	20,750	20,100	66,425
January 02, 2026	20,450	20,300	20,300	20,600	20,200	52,139
December 30, 2025	20,050	20,350	20,350	21,050	20,050	63,805
December 29, 2025	20,400	20,050	20,050	20,400	19,990	38,596
December 26, 2025	21,000	20,400	20,400	21,000	20,100	82,162
December 24, 2025	20,950	21,050	21,050	21,050	20,600	76,830
December 23, 2025	21,100	20,800	20,800	21,100	20,700	48,087
December 22, 2025	21,150	21,100	21,100	21,300	20,750	40,538
December 19, 2025	21,200	21,000	21,000	21,400	20,500	75,764
December 18, 2025	20,750	20,850	20,850	21,050	20,550	48,180
December 17, 2025	20,950	21,050	21,050	21,500	20,700	106,222
December 16, 2025	21,150	20,850	20,850	21,350	20,650	108,429
December 15, 2025	21,100	21,150	21,150	21,500	20,850	64,758
December 12, 2025	21,150	21,450	21,450	21,700	20,500	142,300
December 11, 2025	20,200	20,850	20,850	21,400	20,000	127,947
December 10, 2025	19,830	20,150	20,150	20,200	19,750	44,847
December 09, 2025	20,050	19,940	19,940	20,100	19,750	60,996
December 08, 2025	20,950	20,200	20,200	21,050	19,970	121,923
December 05, 2025	21,300	21,250	21,250	22,100	21,000	408,635
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

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