Kyeryong Construction Industrial Co., Ltd. (KRX:013580)
South Korea · Delayed Price · Currency is KRW 23,100
+1,500 (6.94%)
At close: Aug 18, 2026
KRX:013580 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 22,200.00 | 23,750.00 | 22,200.00 | 23,100.00 | 23,100.00 | 6.94% | 279,355 |
| Aug 14, 2026 | 21,000.00 | 21,600.00 | 20,500.00 | 21,600.00 | 21,600.00 | 3.10% | 78,106 |
| Aug 13, 2026 | 21,400.00 | 21,750.00 | 20,700.00 | 20,950.00 | 20,950.00 | -1.87% | 114,523 |
| Aug 12, 2026 | 21,200.00 | 21,550.00 | 20,800.00 | 21,350.00 | 21,350.00 | 1.91% | 111,187 |
| Aug 11, 2026 | 20,300.00 | 21,700.00 | 20,250.00 | 20,950.00 | 20,950.00 | 3.20% | 162,978 |
| Aug 10, 2026 | 20,000.00 | 20,300.00 | 19,850.00 | 20,300.00 | 20,300.00 | 1.81% | 38,919 |
| Aug 7, 2026 | 20,200.00 | 20,200.00 | 19,720.00 | 19,940.00 | 19,940.00 | -1.04% | 24,475 |
| Aug 6, 2026 | 19,730.00 | 20,300.00 | 19,600.00 | 20,150.00 | 20,150.00 | 2.13% | 43,049 |
| Aug 5, 2026 | 19,510.00 | 19,870.00 | 19,510.00 | 19,730.00 | 19,730.00 | 2.39% | 46,997 |
| Aug 4, 2026 | 18,260.00 | 19,280.00 | 18,260.00 | 19,270.00 | 19,270.00 | 5.65% | 49,329 |
| Aug 3, 2026 | 18,330.00 | 18,840.00 | 18,120.00 | 18,240.00 | 18,240.00 | -0.60% | 37,771 |
| Jul 31, 2026 | 18,000.00 | 18,500.00 | 17,710.00 | 18,350.00 | 18,350.00 | 6.13% | 73,435 |
| Jul 30, 2026 | 16,670.00 | 17,790.00 | 16,600.00 | 17,290.00 | 17,290.00 | 2.31% | 66,736 |
| Jul 29, 2026 | 17,830.00 | 18,370.00 | 16,300.00 | 16,900.00 | 16,900.00 | -5.22% | 172,306 |
| Jul 28, 2026 | 18,790.00 | 18,790.00 | 17,780.00 | 17,830.00 | 17,830.00 | -6.89% | 89,006 |
| Jul 27, 2026 | 18,880.00 | 19,390.00 | 18,800.00 | 19,150.00 | 19,150.00 | 1.48% | 41,563 |
| Jul 24, 2026 | 19,100.00 | 19,460.00 | 18,830.00 | 18,870.00 | 18,870.00 | -3.18% | 51,149 |
| Jul 23, 2026 | 18,940.00 | 19,680.00 | 18,920.00 | 19,490.00 | 19,490.00 | 4.00% | 85,993 |
| Jul 22, 2026 | 18,500.00 | 20,300.00 | 18,450.00 | 18,740.00 | 18,740.00 | 2.68% | 144,568 |
| Jul 21, 2026 | 17,730.00 | 18,340.00 | 17,530.00 | 18,250.00 | 18,250.00 | 1.78% | 65,029 |
| Jul 20, 2026 | 18,520.00 | 18,560.00 | 17,790.00 | 17,930.00 | 17,930.00 | -3.39% | 80,990 |
| Jul 16, 2026 | 19,000.00 | 19,000.00 | 18,300.00 | 18,560.00 | 18,560.00 | -3.03% | 92,825 |
| Jul 15, 2026 | 19,240.00 | 19,700.00 | 18,870.00 | 19,140.00 | 19,140.00 | 1.38% | 79,857 |
| Jul 14, 2026 | 19,540.00 | 19,950.00 | 18,600.00 | 18,880.00 | 18,880.00 | -3.38% | 146,032 |
| Jul 13, 2026 | 21,400.00 | 21,450.00 | 19,420.00 | 19,540.00 | 19,540.00 | -8.69% | 193,877 |
| Jul 10, 2026 | 19,550.00 | 22,250.00 | 19,550.00 | 21,400.00 | 21,400.00 | 9.74% | 228,787 |
| Jul 9, 2026 | 19,950.00 | 20,450.00 | 19,010.00 | 19,500.00 | 19,500.00 | -2.50% | 184,894 |
| Jul 8, 2026 | 21,200.00 | 21,550.00 | 19,750.00 | 20,000.00 | 20,000.00 | -7.62% | 286,050 |
| Jul 7, 2026 | 22,400.00 | 23,100.00 | 21,300.00 | 21,650.00 | 21,650.00 | -6.28% | 395,983 |
| Jul 6, 2026 | 23,300.00 | 24,750.00 | 22,250.00 | 23,100.00 | 23,100.00 | 1.09% | 861,775 |
| Jul 3, 2026 | 26,300.00 | 28,900.00 | 21,750.00 | 22,850.00 | 22,850.00 | -11.43% | 1,740,848 |
| Jul 2, 2026 | 23,750.00 | 30,800.00 | 23,200.00 | 25,800.00 | 25,800.00 | 8.40% | 5,101,653 |
| Jul 1, 2026 | 22,750.00 | 24,950.00 | 22,250.00 | 23,800.00 | 23,800.00 | 5.31% | 565,366 |
| Jun 30, 2026 | 22,150.00 | 23,450.00 | 20,875.00 | 22,600.00 | 22,600.00 | 2.03% | 383,403 |
| Jun 29, 2026 | 19,290.00 | 24,050.00 | 19,140.00 | 22,150.00 | 22,150.00 | 19.02% | 919,879 |
| Jun 26, 2026 | 18,900.00 | 19,270.00 | 17,620.00 | 18,610.00 | 18,610.00 | -1.48% | 142,243 |
| Jun 25, 2026 | 18,810.00 | 19,950.00 | 18,750.00 | 18,890.00 | 18,890.00 | 0.48% | 116,969 |
| Jun 24, 2026 | 18,350.00 | 19,650.00 | 18,250.00 | 18,800.00 | 18,800.00 | 2.45% | 42,197 |
| Jun 23, 2026 | 19,400.00 | 19,550.00 | 18,350.00 | 18,350.00 | 18,350.00 | -6.33% | 48,291 |
| Jun 22, 2026 | 19,250.00 | 20,000.00 | 19,130.00 | 19,590.00 | 19,590.00 | 1.50% | 32,156 |
| Jun 19, 2026 | 19,810.00 | 19,960.00 | 18,900.00 | 19,300.00 | 19,300.00 | -3.31% | 74,283 |
| Jun 18, 2026 | 20,600.00 | 20,900.00 | 19,950.00 | 19,960.00 | 19,960.00 | -3.11% | 37,611 |
| Jun 17, 2026 | 21,400.00 | 21,400.00 | 20,500.00 | 20,600.00 | 20,600.00 | -2.60% | 49,771 |
| Jun 16, 2026 | 20,450.00 | 21,750.00 | 20,400.00 | 21,150.00 | 21,150.00 | 1.93% | 79,185 |
| Jun 15, 2026 | 20,850.00 | 20,950.00 | 20,350.00 | 20,750.00 | 20,750.00 | 3.23% | 55,577 |
| Jun 12, 2026 | 20,500.00 | 20,750.00 | 19,980.00 | 20,100.00 | 20,100.00 | 2.76% | 45,703 |
| Jun 11, 2026 | 19,470.00 | 19,680.00 | 18,960.00 | 19,560.00 | 19,560.00 | 0.31% | 43,135 |
| Jun 10, 2026 | 19,900.00 | 19,900.00 | 19,100.00 | 19,500.00 | 19,500.00 | -2.11% | 56,803 |
| Jun 9, 2026 | 18,780.00 | 20,150.00 | 18,780.00 | 19,920.00 | 19,920.00 | 6.24% | 51,614 |
| Jun 8, 2026 | 19,500.00 | 19,500.00 | 18,650.00 | 18,750.00 | 18,750.00 | -6.25% | 62,773 |