Kyeryong Construction Industrial Co., Ltd. (KRX:013580)
South Korea · Delayed Price · Currency is KRW 20,950
+750 (3.71%)
Jan 23, 2026, 3:30 PM KST
KRX:013580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 19,060.00 | 19,350.00 | 18,610.00 | 18,750.00 | 18,750.00 | 0.32% | 58,248 |
| Nov 28, 2025 | 18,400.00 | 18,800.00 | 18,400.00 | 18,690.00 | 18,690.00 | 1.69% | 35,791 |
| Nov 27, 2025 | 18,220.00 | 18,460.00 | 18,080.00 | 18,380.00 | 18,380.00 | 0.93% | 18,729 |
| Nov 26, 2025 | 18,060.00 | 18,260.00 | 17,910.00 | 18,210.00 | 18,210.00 | 0.89% | 34,196 |
| Nov 25, 2025 | 18,000.00 | 18,180.00 | 17,920.00 | 18,050.00 | 18,050.00 | -0.17% | 23,482 |
| Nov 24, 2025 | 17,900.00 | 18,270.00 | 17,870.00 | 18,080.00 | 18,080.00 | 1.01% | 20,843 |
| Nov 21, 2025 | 17,920.00 | 18,050.00 | 17,740.00 | 17,900.00 | 17,900.00 | -1.21% | 20,871 |
| Nov 20, 2025 | 18,400.00 | 18,410.00 | 18,120.00 | 18,120.00 | 18,120.00 | -1.41% | 36,484 |
| Nov 19, 2025 | 17,760.00 | 18,380.00 | 17,420.00 | 18,380.00 | 18,380.00 | 4.37% | 64,892 |
| Nov 18, 2025 | 17,680.00 | 17,930.00 | 17,460.00 | 17,610.00 | 17,610.00 | -1.40% | 30,442 |
| Nov 17, 2025 | 17,680.00 | 17,940.00 | 17,330.00 | 17,860.00 | 17,860.00 | 2.41% | 43,744 |
| Nov 14, 2025 | 17,430.00 | 17,610.00 | 17,230.00 | 17,440.00 | 17,440.00 | -1.02% | 42,148 |
| Nov 13, 2025 | 17,350.00 | 17,850.00 | 17,300.00 | 17,620.00 | 17,620.00 | 0.23% | 28,769 |
| Nov 12, 2025 | 17,380.00 | 17,620.00 | 17,120.00 | 17,580.00 | 17,580.00 | 2.63% | 32,436 |