Kyeryong Construction Industrial Co., Ltd. (KRX:013580)
South Korea · Delayed Price · Currency is KRW 20,950
+200 (0.96%)
Last updated: Sep 9, 2025, 10:17 AM KST
KRX:013580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 20,950.00 | 21,300.00 | 20,600.00 | 20,750.00 | 20,750.00 | 0.24% | 64,558 |
| 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 |
| Jul 23, 2025 | 20,000.00 | 21,950.00 | 19,760.00 | 19,990.00 | 19,990.00 | -0.55% | 255,656 |
| Jul 22, 2025 | 20,400.00 | 20,400.00 | 19,980.00 | 20,100.00 | 20,100.00 | -1.47% | 61,263 |
| Jul 21, 2025 | 20,350.00 | 20,600.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.25% | 31,928 |
| Jul 18, 2025 | 20,400.00 | 20,500.00 | 20,100.00 | 20,350.00 | 20,350.00 | 0.49% | 41,532 |
| Jul 17, 2025 | 20,400.00 | 20,750.00 | 20,050.00 | 20,250.00 | 20,250.00 | -0.49% | 56,754 |
| Jul 16, 2025 | 20,650.00 | 20,750.00 | 20,150.00 | 20,350.00 | 20,350.00 | -1.93% | 62,772 |
| Jul 15, 2025 | 20,450.00 | 20,950.00 | 20,350.00 | 20,750.00 | 20,750.00 | 0.97% | 80,745 |
| Jul 14, 2025 | 20,500.00 | 20,650.00 | 20,050.00 | 20,550.00 | 20,550.00 | 0.24% | 43,296 |
| Jul 11, 2025 | 20,850.00 | 21,050.00 | 20,400.00 | 20,500.00 | 20,500.00 | -1.91% | 59,923 |
| Jul 10, 2025 | 20,650.00 | 20,950.00 | 20,500.00 | 20,900.00 | 20,900.00 | 0.24% | 58,411 |
| Jul 9, 2025 | 20,300.00 | 21,050.00 | 20,100.00 | 20,850.00 | 20,850.00 | 2.71% | 126,081 |
| Jul 8, 2025 | 20,150.00 | 20,450.00 | 19,960.00 | 20,300.00 | 20,300.00 | -0.49% | 119,629 |
| Jul 7, 2025 | 20,500.00 | 20,550.00 | 19,990.00 | 20,400.00 | 20,400.00 | -3.32% | 128,903 |
| Jul 4, 2025 | 21,600.00 | 22,350.00 | 20,850.00 | 21,100.00 | 21,100.00 | -0.94% | 253,497 |
| Jul 3, 2025 | 20,500.00 | 21,350.00 | 20,450.00 | 21,300.00 | 21,300.00 | 3.65% | 101,136 |
| Jul 2, 2025 | 21,050.00 | 21,100.00 | 20,250.00 | 20,550.00 | 20,550.00 | -1.91% | 70,533 |
| Jul 1, 2025 | 20,500.00 | 21,350.00 | 20,500.00 | 20,950.00 | 20,950.00 | 1.70% | 106,311 |
| Jun 30, 2025 | 20,200.00 | 20,900.00 | 20,150.00 | 20,600.00 | 20,600.00 | 1.48% | 105,314 |