Kyeryong Construction Industrial Co., Ltd. (KRX:013580)
South Korea · Delayed Price · Currency is KRW 18,020
+210 (1.18%)
At close: Oct 27, 2025
KRX:013580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17,300.00 | 17,330.00 | 16,960.00 | 17,210.00 | 17,210.00 | -0.58% | 49,358 |
| Oct 30, 2025 | 17,660.00 | 17,740.00 | 17,280.00 | 17,310.00 | 17,310.00 | -2.26% | 51,676 |
| Oct 29, 2025 | 17,860.00 | 17,930.00 | 17,600.00 | 17,710.00 | 17,710.00 | -0.78% | 55,314 |
| Oct 28, 2025 | 18,000.00 | 18,030.00 | 17,740.00 | 17,850.00 | 17,850.00 | -0.94% | 34,064 |
| Oct 27, 2025 | 17,810.00 | 18,200.00 | 17,810.00 | 18,020.00 | 18,020.00 | 1.18% | 43,573 |
| Oct 24, 2025 | 17,700.00 | 17,900.00 | 17,580.00 | 17,810.00 | 17,810.00 | 0.74% | 48,905 |
| Oct 23, 2025 | 17,570.00 | 17,750.00 | 17,520.00 | 17,680.00 | 17,680.00 | 1.32% | 54,723 |
| Oct 22, 2025 | 18,810.00 | 18,810.00 | 17,000.00 | 17,450.00 | 17,450.00 | -9.59% | 302,424 |
| Oct 21, 2025 | 19,430.00 | 19,660.00 | 19,260.00 | 19,300.00 | 19,300.00 | -1.03% | 46,206 |
| Oct 20, 2025 | 19,730.00 | 19,880.00 | 18,200.00 | 19,500.00 | 19,500.00 | -0.71% | 51,801 |
| Oct 17, 2025 | 19,900.00 | 19,920.00 | 19,630.00 | 19,640.00 | 19,640.00 | -1.55% | 41,191 |
| Oct 16, 2025 | 19,600.00 | 20,200.00 | 19,600.00 | 19,950.00 | 19,950.00 | 2.26% | 48,946 |
| Oct 15, 2025 | 19,200.00 | 19,720.00 | 19,200.00 | 19,510.00 | 19,510.00 | 1.83% | 60,479 |
| Oct 14, 2025 | 19,290.00 | 19,560.00 | 19,070.00 | 19,160.00 | 19,160.00 | -0.67% | 68,354 |
| Oct 13, 2025 | 18,950.00 | 19,420.00 | 18,950.00 | 19,290.00 | 19,290.00 | 0.21% | 42,422 |
| Oct 10, 2025 | 19,400.00 | 19,590.00 | 19,150.00 | 19,250.00 | 19,250.00 | -0.88% | 59,385 |
| 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 |