Kyeryong Construction Industrial Co., Ltd. (KRX:013580)
South Korea · Delayed Price · Currency is KRW 28,300
-700 (-2.41%)
May 8, 2026, 3:30 PM KST
KRX:013580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 28,850.00 | 28,850.00 | 28,000.00 | 28,300.00 | 28,300.00 | -2.41% | 95,061 |
| May 7, 2026 | 29,500.00 | 29,950.00 | 28,300.00 | 29,000.00 | 29,000.00 | 1.22% | 186,141 |
| May 6, 2026 | 28,800.00 | 29,100.00 | 27,850.00 | 28,650.00 | 28,650.00 | -0.17% | 136,349 |
| May 4, 2026 | 29,500.00 | 29,550.00 | 28,300.00 | 28,700.00 | 28,700.00 | -1.03% | 85,340 |
| Apr 30, 2026 | 29,600.00 | 29,700.00 | 28,700.00 | 29,000.00 | 29,000.00 | -2.03% | 85,254 |
| Apr 29, 2026 | 30,300.00 | 30,350.00 | 29,250.00 | 29,600.00 | 29,600.00 | -1.50% | 81,438 |
| Apr 28, 2026 | 29,650.00 | 30,750.00 | 29,300.00 | 30,050.00 | 30,050.00 | 2.21% | 194,711 |
| Apr 27, 2026 | 30,050.00 | 30,100.00 | 29,150.00 | 29,400.00 | 29,400.00 | -0.51% | 107,151 |
| Apr 24, 2026 | 28,850.00 | 29,650.00 | 28,800.00 | 29,550.00 | 29,550.00 | 2.43% | 114,564 |
| Apr 23, 2026 | 29,150.00 | 29,500.00 | 28,000.00 | 28,850.00 | 28,850.00 | -0.52% | 133,893 |
| Apr 22, 2026 | 29,200.00 | 30,250.00 | 28,550.00 | 29,000.00 | 29,000.00 | -0.85% | 180,803 |
| Apr 21, 2026 | 28,500.00 | 30,300.00 | 28,500.00 | 29,250.00 | 29,250.00 | 3.91% | 337,168 |
| Apr 20, 2026 | 28,000.00 | 28,850.00 | 26,850.00 | 28,150.00 | 28,150.00 | -0.18% | 100,002 |
| Apr 17, 2026 | 28,300.00 | 28,750.00 | 27,750.00 | 28,200.00 | 28,200.00 | -1.23% | 144,008 |
| Apr 16, 2026 | 29,300.00 | 29,350.00 | 28,100.00 | 28,550.00 | 28,550.00 | -3.38% | 278,090 |
| Apr 15, 2026 | 30,950.00 | 32,500.00 | 29,350.00 | 29,550.00 | 29,550.00 | -1.99% | 909,533 |
| Apr 14, 2026 | 26,000.00 | 33,300.00 | 25,750.00 | 30,150.00 | 30,150.00 | 17.54% | 1,915,496 |
| Apr 13, 2026 | 27,100.00 | 27,150.00 | 25,500.00 | 25,650.00 | 25,650.00 | -6.39% | 145,064 |
| Apr 10, 2026 | 27,700.00 | 28,450.00 | 25,900.00 | 27,400.00 | 27,400.00 | 3.98% | 222,729 |
| Apr 9, 2026 | 26,900.00 | 27,600.00 | 26,050.00 | 26,350.00 | 26,350.00 | -3.30% | 152,262 |
| Apr 8, 2026 | 25,700.00 | 28,650.00 | 25,700.00 | 27,250.00 | 27,250.00 | 8.13% | 390,339 |
| Apr 7, 2026 | 25,900.00 | 26,150.00 | 24,850.00 | 25,200.00 | 25,200.00 | -1.75% | 39,454 |
| Apr 6, 2026 | 25,300.00 | 25,950.00 | 25,150.00 | 25,650.00 | 25,650.00 | 1.38% | 32,739 |
| Apr 3, 2026 | 25,050.00 | 25,950.00 | 24,900.00 | 25,300.00 | 25,300.00 | 2.85% | 37,585 |
| Apr 2, 2026 | 27,250.00 | 27,250.00 | 24,200.00 | 24,600.00 | 24,600.00 | -8.04% | 91,262 |
| Apr 1, 2026 | 26,000.00 | 27,000.00 | 25,300.00 | 26,750.00 | 26,750.00 | 6.57% | 76,370 |
| Mar 31, 2026 | 25,000.00 | 25,500.00 | 24,100.00 | 25,100.00 | 25,100.00 | 0.20% | 55,111 |
| Mar 30, 2026 | 24,700.00 | 25,250.00 | 23,500.00 | 25,050.00 | 25,050.00 | -1.38% | 93,847 |
| Mar 27, 2026 | 25,000.00 | 25,500.00 | 24,400.00 | 25,400.00 | 25,400.00 | -0.97% | 77,427 |
| Mar 26, 2026 | 27,050.00 | 27,050.00 | 25,500.00 | 25,650.00 | 25,650.00 | -4.82% | 41,146 |
| Mar 25, 2026 | 26,800.00 | 27,450.00 | 26,150.00 | 26,950.00 | 26,950.00 | 2.67% | 52,810 |
| Mar 24, 2026 | 27,400.00 | 27,400.00 | 25,450.00 | 26,250.00 | 26,250.00 | -1.13% | 130,791 |
| Mar 23, 2026 | 29,550.00 | 29,750.00 | 26,250.00 | 26,550.00 | 26,550.00 | -9.69% | 165,777 |
| Mar 20, 2026 | 26,200.00 | 30,850.00 | 26,200.00 | 29,400.00 | 29,400.00 | 13.95% | 638,439 |
| Mar 19, 2026 | 25,200.00 | 26,550.00 | 24,950.00 | 25,800.00 | 25,800.00 | 0.78% | 58,712 |
| Mar 18, 2026 | 25,000.00 | 25,950.00 | 24,950.00 | 25,600.00 | 25,600.00 | 2.61% | 46,931 |
| Mar 17, 2026 | 25,250.00 | 25,600.00 | 24,900.00 | 24,950.00 | 24,950.00 | - | 43,113 |
| Mar 16, 2026 | 26,300.00 | 26,300.00 | 24,850.00 | 24,950.00 | 24,950.00 | -4.22% | 51,226 |
| Mar 13, 2026 | 24,850.00 | 27,950.00 | 24,750.00 | 26,050.00 | 26,050.00 | 2.16% | 92,642 |
| Mar 12, 2026 | 25,600.00 | 26,400.00 | 25,050.00 | 25,500.00 | 25,500.00 | -1.16% | 54,794 |
| Mar 11, 2026 | 25,500.00 | 26,800.00 | 25,200.00 | 25,800.00 | 25,800.00 | 3.20% | 76,060 |
| Mar 10, 2026 | 25,500.00 | 26,400.00 | 24,750.00 | 25,000.00 | 25,000.00 | 1.83% | 85,666 |
| Mar 9, 2026 | 25,000.00 | 25,000.00 | 23,850.00 | 24,550.00 | 24,550.00 | -5.58% | 60,914 |
| 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 |