Kyeryong Construction Industrial Co., Ltd. (KRX:013580)
South Korea · Delayed Price · Currency is KRW 26,300
+2,000 (8.23%)
Feb 12, 2026, 3:30 PM KST
KRX:013580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 25,850.00 | 27,650.00 | 25,000.00 | 26,300.00 | 26,300.00 | 8.23% | 429,852 |
| Feb 11, 2026 | 24,550.00 | 24,800.00 | 23,650.00 | 24,300.00 | 24,300.00 | -1.02% | 114,644 |
| Feb 10, 2026 | 23,000.00 | 24,700.00 | 23,000.00 | 24,550.00 | 24,550.00 | 7.44% | 259,634 |
| Feb 9, 2026 | 22,550.00 | 23,450.00 | 22,550.00 | 22,850.00 | 22,850.00 | 2.01% | 65,235 |
| Feb 6, 2026 | 22,650.00 | 22,850.00 | 21,500.00 | 22,400.00 | 22,400.00 | -2.40% | 99,593 |
| Feb 5, 2026 | 22,950.00 | 23,250.00 | 22,550.00 | 22,950.00 | 22,950.00 | -0.43% | 103,213 |
| Feb 4, 2026 | 22,700.00 | 23,100.00 | 22,250.00 | 23,050.00 | 23,050.00 | 1.32% | 117,150 |
| Feb 3, 2026 | 22,100.00 | 22,950.00 | 21,650.00 | 22,750.00 | 22,750.00 | 5.08% | 251,417 |
| Feb 2, 2026 | 21,500.00 | 22,350.00 | 21,350.00 | 21,650.00 | 21,650.00 | 0.23% | 160,400 |
| Jan 30, 2026 | 21,800.00 | 21,800.00 | 20,950.00 | 21,600.00 | 21,600.00 | -0.92% | 113,383 |
| Jan 29, 2026 | 21,800.00 | 21,850.00 | 21,000.00 | 21,800.00 | 21,800.00 | - | 88,928 |
| Jan 28, 2026 | 21,350.00 | 22,150.00 | 21,350.00 | 21,800.00 | 21,800.00 | 2.11% | 129,976 |
| Jan 27, 2026 | 21,150.00 | 21,700.00 | 20,750.00 | 21,350.00 | 21,350.00 | 0.95% | 81,065 |
| Jan 26, 2026 | 21,600.00 | 21,650.00 | 20,850.00 | 21,150.00 | 21,150.00 | 0.95% | 102,214 |
| Jan 23, 2026 | 20,350.00 | 21,400.00 | 20,300.00 | 20,950.00 | 20,950.00 | 3.71% | 167,983 |
| Jan 22, 2026 | 20,150.00 | 20,550.00 | 20,000.00 | 20,200.00 | 20,200.00 | 0.25% | 99,150 |
| Jan 21, 2026 | 20,550.00 | 20,550.00 | 20,050.00 | 20,150.00 | 20,150.00 | -2.18% | 56,230 |
| Jan 20, 2026 | 19,990.00 | 20,700.00 | 19,710.00 | 20,600.00 | 20,600.00 | 3.05% | 114,700 |
| Jan 19, 2026 | 20,550.00 | 20,550.00 | 19,950.00 | 19,990.00 | 19,990.00 | -2.25% | 68,043 |
| Jan 16, 2026 | 19,990.00 | 20,550.00 | 19,950.00 | 20,450.00 | 20,450.00 | 2.25% | 96,205 |
| Jan 15, 2026 | 20,350.00 | 20,350.00 | 19,800.00 | 20,000.00 | 20,000.00 | -1.23% | 66,263 |
| Jan 14, 2026 | 20,400.00 | 20,850.00 | 20,000.00 | 20,250.00 | 20,250.00 | - | 64,569 |
| Jan 13, 2026 | 20,600.00 | 20,600.00 | 20,000.00 | 20,250.00 | 20,250.00 | -1.70% | 47,574 |
| Jan 12, 2026 | 19,900.00 | 21,000.00 | 19,840.00 | 20,600.00 | 20,600.00 | 4.25% | 146,314 |
| Jan 9, 2026 | 19,740.00 | 20,000.00 | 19,560.00 | 19,760.00 | 19,760.00 | 0.87% | 33,132 |
| Jan 8, 2026 | 19,810.00 | 19,940.00 | 19,450.00 | 19,590.00 | 19,590.00 | -1.11% | 55,261 |
| Jan 7, 2026 | 20,350.00 | 20,350.00 | 19,740.00 | 19,810.00 | 19,810.00 | -2.65% | 79,687 |
| Jan 6, 2026 | 20,350.00 | 20,700.00 | 20,100.00 | 20,350.00 | 20,350.00 | -0.25% | 48,153 |
| Jan 5, 2026 | 20,300.00 | 20,750.00 | 20,100.00 | 20,400.00 | 20,400.00 | 0.49% | 64,619 |
| Jan 2, 2026 | 20,450.00 | 20,600.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.25% | 51,708 |
| Dec 30, 2025 | 20,050.00 | 21,050.00 | 20,050.00 | 20,350.00 | 20,350.00 | 1.50% | 63,805 |
| Dec 29, 2025 | 20,400.00 | 20,400.00 | 19,990.00 | 20,050.00 | 20,050.00 | -1.72% | 38,596 |
| Dec 26, 2025 | 21,000.00 | 21,000.00 | 20,100.00 | 20,400.00 | 20,400.00 | -3.09% | 82,162 |
| Dec 24, 2025 | 20,950.00 | 21,050.00 | 20,600.00 | 21,050.00 | 21,050.00 | 1.20% | 76,483 |
| Dec 23, 2025 | 21,100.00 | 21,100.00 | 20,700.00 | 20,800.00 | 20,800.00 | -1.42% | 48,087 |
| Dec 22, 2025 | 21,150.00 | 21,300.00 | 20,750.00 | 21,100.00 | 21,100.00 | 0.48% | 40,538 |
| Dec 19, 2025 | 21,200.00 | 21,400.00 | 20,500.00 | 21,000.00 | 21,000.00 | 0.72% | 75,764 |
| Dec 18, 2025 | 20,750.00 | 21,050.00 | 20,550.00 | 20,850.00 | 20,850.00 | -0.95% | 48,180 |
| Dec 17, 2025 | 20,950.00 | 21,500.00 | 20,700.00 | 21,050.00 | 21,050.00 | 0.96% | 105,585 |
| Dec 16, 2025 | 21,150.00 | 21,350.00 | 20,650.00 | 20,850.00 | 20,850.00 | -1.42% | 107,100 |
| Dec 15, 2025 | 21,100.00 | 21,500.00 | 20,850.00 | 21,150.00 | 21,150.00 | -1.40% | 64,758 |
| Dec 12, 2025 | 21,150.00 | 21,700.00 | 20,500.00 | 21,450.00 | 21,450.00 | 2.88% | 142,286 |
| Dec 11, 2025 | 20,200.00 | 21,400.00 | 20,000.00 | 20,850.00 | 20,850.00 | 3.47% | 127,942 |
| Dec 10, 2025 | 19,830.00 | 20,200.00 | 19,750.00 | 20,150.00 | 20,150.00 | 1.05% | 44,847 |
| Dec 9, 2025 | 20,050.00 | 20,100.00 | 19,750.00 | 19,940.00 | 19,940.00 | -1.29% | 60,996 |
| Dec 8, 2025 | 20,950.00 | 21,050.00 | 19,970.00 | 20,200.00 | 20,200.00 | -4.94% | 121,923 |
| Dec 5, 2025 | 21,300.00 | 22,100.00 | 21,000.00 | 21,250.00 | 21,250.00 | 5.20% | 408,470 |
| Dec 4, 2025 | 19,990.00 | 20,600.00 | 19,620.00 | 20,200.00 | 20,200.00 | 2.54% | 140,443 |
| Dec 3, 2025 | 19,110.00 | 19,840.00 | 18,960.00 | 19,700.00 | 19,700.00 | 3.09% | 112,432 |
| Dec 2, 2025 | 18,800.00 | 19,170.00 | 18,670.00 | 19,110.00 | 19,110.00 | 1.92% | 27,009 |