Kyeryong Construction Industrial Co., Ltd. (KRX:013580)
South Korea · Delayed Price · Currency is KRW 19,420
+60 (0.31%)
Oct 2, 2025, 3:30 PM KST
KRX:013580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 19,290.00 | 19,720.00 | 19,290.00 | 19,420.00 | 19,420.00 | 0.31% | 47,097 |
| Oct 1, 2025 | 19,500.00 | 19,500.00 | 19,280.00 | 19,360.00 | 19,360.00 | -0.72% | 29,300 |
| Sep 30, 2025 | 19,880.00 | 19,900.00 | 19,480.00 | 19,500.00 | 19,500.00 | -2.21% | 33,482 |
| Sep 29, 2025 | 19,800.00 | 19,990.00 | 19,750.00 | 19,940.00 | 19,940.00 | 1.68% | 38,965 |
| Sep 26, 2025 | 19,790.00 | 19,850.00 | 19,510.00 | 19,610.00 | 19,610.00 | -1.11% | 40,258 |
| Sep 25, 2025 | 19,780.00 | 19,910.00 | 19,670.00 | 19,830.00 | 19,830.00 | 0.25% | 26,684 |
| Sep 24, 2025 | 20,150.00 | 20,150.00 | 19,330.00 | 19,780.00 | 19,780.00 | -1.35% | 73,843 |
| Sep 23, 2025 | 20,050.00 | 20,150.00 | 19,960.00 | 20,050.00 | 20,050.00 | -0.25% | 34,602 |
| Sep 22, 2025 | 20,300.00 | 20,350.00 | 20,050.00 | 20,100.00 | 20,100.00 | -0.74% | 49,317 |
| Sep 19, 2025 | 20,700.00 | 20,750.00 | 20,200.00 | 20,250.00 | 20,250.00 | -2.41% | 53,063 |
| Sep 18, 2025 | 20,750.00 | 21,100.00 | 20,600.00 | 20,750.00 | 20,750.00 | 0.73% | 96,179 |
| Sep 17, 2025 | 20,550.00 | 20,650.00 | 20,250.00 | 20,600.00 | 20,600.00 | 0.98% | 57,019 |
| Sep 16, 2025 | 20,350.00 | 21,200.00 | 20,050.00 | 20,400.00 | 20,400.00 | 1.24% | 153,945 |
| Sep 15, 2025 | 20,350.00 | 20,500.00 | 20,050.00 | 20,150.00 | 20,150.00 | -1.23% | 33,996 |
| Sep 12, 2025 | 20,500.00 | 20,550.00 | 20,150.00 | 20,400.00 | 20,400.00 | -0.49% | 31,426 |
| Sep 11, 2025 | 20,900.00 | 21,000.00 | 20,250.00 | 20,500.00 | 20,500.00 | -1.91% | 65,041 |
| Sep 10, 2025 | 20,750.00 | 21,050.00 | 20,700.00 | 20,900.00 | 20,900.00 | 0.72% | 62,865 |
| Sep 9, 2025 | 20,700.00 | 21,050.00 | 20,550.00 | 20,750.00 | 20,750.00 | - | 62,622 |
| Sep 8, 2025 | 20,950.00 | 21,300.00 | 20,600.00 | 20,750.00 | 20,750.00 | 0.24% | 65,220 |
| Sep 5, 2025 | 20,550.00 | 20,800.00 | 20,400.00 | 20,700.00 | 20,700.00 | -0.24% | 46,707 |
| Sep 4, 2025 | 19,930.00 | 20,750.00 | 19,930.00 | 20,750.00 | 20,750.00 | 3.80% | 54,560 |
| Sep 3, 2025 | 19,920.00 | 20,050.00 | 19,830.00 | 19,990.00 | 19,990.00 | -0.05% | 20,944 |
| Sep 2, 2025 | 19,800.00 | 20,350.00 | 19,800.00 | 20,000.00 | 20,000.00 | 2.30% | 71,021 |
| Sep 1, 2025 | 19,750.00 | 19,900.00 | 19,510.00 | 19,550.00 | 19,550.00 | -1.46% | 46,784 |
| Aug 29, 2025 | 20,200.00 | 20,250.00 | 19,800.00 | 19,840.00 | 19,840.00 | -1.54% | 53,046 |
| Aug 28, 2025 | 20,050.00 | 20,550.00 | 19,840.00 | 20,150.00 | 20,150.00 | 0.50% | 69,058 |
| Aug 27, 2025 | 20,350.00 | 20,350.00 | 19,980.00 | 20,050.00 | 20,050.00 | -0.74% | 32,202 |
| Aug 26, 2025 | 20,150.00 | 20,500.00 | 20,050.00 | 20,200.00 | 20,200.00 | -0.74% | 41,519 |
| Aug 25, 2025 | 20,450.00 | 20,750.00 | 20,150.00 | 20,350.00 | 20,350.00 | - | 35,921 |
| Aug 22, 2025 | 20,600.00 | 20,900.00 | 20,300.00 | 20,350.00 | 20,350.00 | -1.69% | 63,338 |
| Aug 21, 2025 | 20,100.00 | 21,550.00 | 20,000.00 | 20,700.00 | 20,700.00 | 2.99% | 209,458 |
| Aug 20, 2025 | 19,820.00 | 20,100.00 | 19,400.00 | 20,100.00 | 20,100.00 | -0.50% | 70,625 |
| Aug 19, 2025 | 20,100.00 | 20,450.00 | 19,000.00 | 20,200.00 | 20,200.00 | -0.25% | 56,863 |
| Aug 18, 2025 | 20,300.00 | 20,850.00 | 20,100.00 | 20,250.00 | 20,250.00 | -1.94% | 78,222 |
| Aug 14, 2025 | 20,250.00 | 20,850.00 | 20,050.00 | 20,650.00 | 20,650.00 | 2.23% | 92,952 |
| Aug 13, 2025 | 20,650.00 | 20,750.00 | 20,150.00 | 20,200.00 | 20,200.00 | -2.65% | 80,991 |
| Aug 12, 2025 | 20,600.00 | 21,200.00 | 20,450.00 | 20,750.00 | 20,750.00 | 1.47% | 133,041 |
| Aug 11, 2025 | 20,200.00 | 20,750.00 | 20,150.00 | 20,450.00 | 20,450.00 | 1.74% | 98,481 |
| Aug 8, 2025 | 19,950.00 | 20,300.00 | 19,950.00 | 20,100.00 | 20,100.00 | 0.25% | 34,074 |
| Aug 7, 2025 | 19,990.00 | 20,250.00 | 19,870.00 | 20,050.00 | 20,050.00 | -0.50% | 46,073 |
| Aug 6, 2025 | 20,500.00 | 20,550.00 | 19,820.00 | 20,150.00 | 20,150.00 | 2.03% | 129,868 |
| Aug 5, 2025 | 19,390.00 | 20,250.00 | 19,390.00 | 19,750.00 | 19,750.00 | 1.80% | 68,093 |
| Aug 4, 2025 | 18,960.00 | 19,530.00 | 18,800.00 | 19,400.00 | 19,400.00 | 1.73% | 37,343 |
| Aug 1, 2025 | 19,780.00 | 19,850.00 | 19,010.00 | 19,070.00 | 19,070.00 | -3.39% | 119,687 |
| Jul 31, 2025 | 19,590.00 | 19,910.00 | 19,280.00 | 19,740.00 | 19,740.00 | 1.13% | 60,081 |
| Jul 30, 2025 | 19,250.00 | 19,610.00 | 18,500.00 | 19,520.00 | 19,520.00 | 0.72% | 44,724 |
| Jul 29, 2025 | 18,970.00 | 19,470.00 | 18,770.00 | 19,380.00 | 19,380.00 | 1.57% | 72,472 |
| Jul 28, 2025 | 19,500.00 | 19,600.00 | 18,950.00 | 19,080.00 | 19,080.00 | -2.70% | 88,678 |
| Jul 25, 2025 | 19,970.00 | 20,000.00 | 19,610.00 | 19,610.00 | 19,610.00 | -1.80% | 45,670 |
| Jul 24, 2025 | 20,150.00 | 20,500.00 | 19,840.00 | 19,970.00 | 19,970.00 | -0.10% | 73,411 |