Kyeryong Construction Industrial Co., Ltd. (KRX:013580)
South Korea · Delayed Price · Currency is KRW 26,000
-150 (-0.57%)
At close: Mar 6, 2026
KRX:013580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26,150.00 | 26,800.00 | 25,100.00 | 26,000.00 | 26,000.00 | -0.57% | 42,090 |
| Mar 5, 2026 | 25,400.00 | 26,450.00 | 25,400.00 | 26,150.00 | 26,150.00 | 8.06% | 111,499 |
| Mar 4, 2026 | 26,650.00 | 27,000.00 | 23,400.00 | 24,200.00 | 24,200.00 | -12.48% | 211,690 |
| Mar 3, 2026 | 28,200.00 | 28,700.00 | 27,050.00 | 27,650.00 | 27,650.00 | -2.47% | 175,624 |
| Feb 27, 2026 | 29,000.00 | 29,550.00 | 28,250.00 | 28,350.00 | 28,350.00 | -4.06% | 91,657 |
| Feb 26, 2026 | 29,550.00 | 30,200.00 | 27,900.00 | 29,550.00 | 29,550.00 | - | 179,178 |
| Feb 25, 2026 | 29,000.00 | 29,850.00 | 28,800.00 | 29,550.00 | 28,850.00 | 0.85% | 112,352 |
| Feb 24, 2026 | 29,100.00 | 29,600.00 | 28,300.00 | 29,300.00 | 28,605.92 | -0.17% | 71,876 |
| Feb 23, 2026 | 28,500.00 | 29,350.00 | 27,900.00 | 29,350.00 | 28,654.74 | 4.82% | 193,711 |
| Feb 20, 2026 | 27,300.00 | 28,050.00 | 26,800.00 | 28,000.00 | 27,336.72 | 1.63% | 111,691 |
| Feb 19, 2026 | 27,100.00 | 28,250.00 | 26,900.00 | 27,550.00 | 26,897.38 | 3.96% | 169,635 |
| Feb 13, 2026 | 26,300.00 | 27,050.00 | 25,300.00 | 26,500.00 | 25,872.25 | 0.76% | 163,558 |
| Feb 12, 2026 | 25,850.00 | 27,650.00 | 25,000.00 | 26,300.00 | 25,676.99 | 8.23% | 430,773 |
| Feb 11, 2026 | 24,550.00 | 24,800.00 | 23,650.00 | 24,300.00 | 23,724.37 | -1.02% | 121,066 |
| Feb 10, 2026 | 23,000.00 | 24,700.00 | 23,000.00 | 24,550.00 | 23,968.44 | 7.44% | 261,175 |
| Feb 9, 2026 | 22,550.00 | 23,450.00 | 22,550.00 | 22,850.00 | 22,308.71 | 2.01% | 65,346 |
| Feb 6, 2026 | 22,650.00 | 22,850.00 | 21,500.00 | 22,400.00 | 21,869.37 | -2.40% | 99,593 |
| Feb 5, 2026 | 22,950.00 | 23,250.00 | 22,550.00 | 22,950.00 | 22,406.35 | -0.43% | 104,501 |
| Feb 4, 2026 | 22,700.00 | 23,100.00 | 22,250.00 | 23,050.00 | 22,503.98 | 1.32% | 118,919 |
| Feb 3, 2026 | 22,100.00 | 22,950.00 | 21,650.00 | 22,750.00 | 22,211.08 | 5.08% | 253,495 |
| Feb 2, 2026 | 21,500.00 | 22,350.00 | 21,350.00 | 21,650.00 | 21,137.14 | 0.23% | 160,755 |
| Jan 30, 2026 | 21,800.00 | 21,800.00 | 20,950.00 | 21,600.00 | 21,088.32 | -0.92% | 113,968 |
| Jan 29, 2026 | 21,800.00 | 21,850.00 | 21,000.00 | 21,800.00 | 21,283.59 | - | 89,084 |
| Jan 28, 2026 | 21,350.00 | 22,150.00 | 21,350.00 | 21,800.00 | 21,283.59 | 2.11% | 131,698 |
| Jan 27, 2026 | 21,150.00 | 21,700.00 | 20,750.00 | 21,350.00 | 20,844.25 | 0.95% | 81,065 |
| Jan 26, 2026 | 21,600.00 | 21,650.00 | 20,850.00 | 21,150.00 | 20,648.98 | 0.95% | 102,535 |
| Jan 23, 2026 | 20,350.00 | 21,400.00 | 20,300.00 | 20,950.00 | 20,453.72 | 3.71% | 168,312 |
| Jan 22, 2026 | 20,150.00 | 20,550.00 | 20,000.00 | 20,200.00 | 19,721.49 | 0.25% | 99,189 |
| Jan 21, 2026 | 20,550.00 | 20,550.00 | 20,050.00 | 20,150.00 | 19,672.67 | -2.18% | 57,708 |
| Jan 20, 2026 | 19,990.00 | 20,700.00 | 19,710.00 | 20,600.00 | 20,112.01 | 3.05% | 115,590 |
| Jan 19, 2026 | 20,550.00 | 20,550.00 | 19,950.00 | 19,990.00 | 19,516.46 | -2.25% | 80,718 |
| Jan 16, 2026 | 19,990.00 | 20,550.00 | 19,950.00 | 20,450.00 | 19,965.57 | 2.25% | 96,577 |
| Jan 15, 2026 | 20,350.00 | 20,350.00 | 19,800.00 | 20,000.00 | 19,526.23 | -1.23% | 66,274 |
| Jan 14, 2026 | 20,400.00 | 20,850.00 | 20,000.00 | 20,250.00 | 19,770.30 | - | 64,918 |
| Jan 13, 2026 | 20,600.00 | 20,600.00 | 20,000.00 | 20,250.00 | 19,770.30 | -1.70% | 47,623 |
| Jan 12, 2026 | 19,900.00 | 21,000.00 | 19,840.00 | 20,600.00 | 20,112.01 | 4.25% | 147,027 |
| Jan 9, 2026 | 19,740.00 | 20,000.00 | 19,560.00 | 19,760.00 | 19,291.91 | 0.87% | 33,169 |
| Jan 8, 2026 | 19,810.00 | 19,940.00 | 19,450.00 | 19,590.00 | 19,125.94 | -1.11% | 63,926 |
| Jan 7, 2026 | 20,350.00 | 20,350.00 | 19,740.00 | 19,810.00 | 19,340.73 | -2.65% | 80,150 |
| Jan 6, 2026 | 20,350.00 | 20,700.00 | 20,100.00 | 20,350.00 | 19,867.94 | -0.25% | 49,604 |
| Jan 5, 2026 | 20,300.00 | 20,750.00 | 20,100.00 | 20,400.00 | 19,916.75 | 0.49% | 66,425 |
| Jan 2, 2026 | 20,450.00 | 20,600.00 | 20,200.00 | 20,300.00 | 19,819.12 | -0.25% | 51,865 |
| Dec 30, 2025 | 20,050.00 | 21,050.00 | 20,050.00 | 20,350.00 | 19,867.94 | 1.50% | 63,805 |
| Dec 29, 2025 | 20,400.00 | 20,400.00 | 19,990.00 | 20,050.00 | 19,575.04 | -1.72% | 38,596 |
| Dec 26, 2025 | 21,000.00 | 21,000.00 | 20,100.00 | 20,400.00 | 19,916.75 | -3.09% | 82,162 |
| Dec 24, 2025 | 20,950.00 | 21,050.00 | 20,600.00 | 21,050.00 | 20,551.35 | 1.20% | 76,483 |
| Dec 23, 2025 | 21,100.00 | 21,100.00 | 20,700.00 | 20,800.00 | 20,307.28 | -1.42% | 48,087 |
| Dec 22, 2025 | 21,150.00 | 21,300.00 | 20,750.00 | 21,100.00 | 20,600.17 | 0.48% | 40,538 |
| Dec 19, 2025 | 21,200.00 | 21,400.00 | 20,500.00 | 21,000.00 | 20,502.54 | 0.72% | 75,764 |
| Dec 18, 2025 | 20,750.00 | 21,050.00 | 20,550.00 | 20,850.00 | 20,356.09 | -0.95% | 48,180 |