Kyeryong Construction Industrial Co., Ltd. (KRX:013580)
South Korea · Delayed Price · Currency is KRW 22,650
+200 (0.89%)
At close: Sep 28, 2026
KRX:013580 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 22,400.00 | 22,800.00 | 22,000.00 | 22,650.00 | 22,650.00 | 0.89% | 23,420 |
| Sep 23, 2026 | 22,900.00 | 22,900.00 | 22,250.00 | 22,450.00 | 22,450.00 | -1.97% | 35,138 |
| Sep 22, 2026 | 23,150.00 | 23,300.00 | 22,500.00 | 22,900.00 | 22,900.00 | -0.65% | 41,401 |
| Sep 21, 2026 | 23,550.00 | 23,550.00 | 22,900.00 | 23,050.00 | 23,050.00 | -1.91% | 46,635 |
| Sep 18, 2026 | 23,050.00 | 24,200.00 | 23,050.00 | 23,500.00 | 23,500.00 | 2.40% | 146,665 |
| Sep 17, 2026 | 22,850.00 | 23,150.00 | 22,550.00 | 22,950.00 | 22,950.00 | 0.88% | 41,734 |
| Sep 16, 2026 | 22,750.00 | 23,300.00 | 22,600.00 | 22,750.00 | 22,750.00 | - | 36,372 |
| Sep 15, 2026 | 22,900.00 | 23,100.00 | 22,400.00 | 22,750.00 | 22,750.00 | -0.22% | 40,457 |
| Sep 14, 2026 | 23,050.00 | 23,100.00 | 22,050.00 | 22,800.00 | 22,800.00 | -0.65% | 61,266 |
| Sep 11, 2026 | 22,300.00 | 23,250.00 | 22,050.00 | 22,950.00 | 22,950.00 | 1.77% | 61,718 |
| Sep 10, 2026 | 22,150.00 | 22,550.00 | 21,700.00 | 22,550.00 | 22,550.00 | 1.35% | 36,056 |
| Sep 9, 2026 | 22,300.00 | 22,650.00 | 22,000.00 | 22,250.00 | 22,250.00 | - | 57,242 |
| Sep 8, 2026 | 21,950.00 | 22,950.00 | 21,850.00 | 22,250.00 | 22,250.00 | 1.14% | 99,775 |
| Sep 7, 2026 | 22,100.00 | 22,300.00 | 21,600.00 | 22,000.00 | 22,000.00 | - | 47,419 |
| Sep 4, 2026 | 21,950.00 | 22,450.00 | 21,700.00 | 22,000.00 | 22,000.00 | 1.38% | 77,969 |
| Sep 3, 2026 | 21,250.00 | 23,200.00 | 20,850.00 | 21,700.00 | 21,700.00 | 2.12% | 352,289 |
| Sep 2, 2026 | 20,650.00 | 21,250.00 | 20,650.00 | 21,250.00 | 21,250.00 | -0.23% | 40,607 |
| Sep 1, 2026 | 21,550.00 | 21,600.00 | 20,500.00 | 21,300.00 | 21,300.00 | -1.16% | 67,618 |
| Aug 31, 2026 | 22,000.00 | 22,100.00 | 21,300.00 | 21,550.00 | 21,550.00 | -3.36% | 41,076 |
| Aug 28, 2026 | 22,200.00 | 22,400.00 | 21,600.00 | 22,300.00 | 22,300.00 | 0.22% | 70,766 |
| Aug 27, 2026 | 22,650.00 | 23,000.00 | 22,050.00 | 22,250.00 | 22,250.00 | -1.77% | 48,752 |
| Aug 26, 2026 | 22,450.00 | 22,800.00 | 22,250.00 | 22,650.00 | 22,650.00 | 1.34% | 48,948 |
| Aug 25, 2026 | 22,250.00 | 22,450.00 | 21,550.00 | 22,350.00 | 22,350.00 | 1.13% | 43,104 |
| Aug 24, 2026 | 22,200.00 | 22,600.00 | 21,650.00 | 22,100.00 | 22,100.00 | -0.45% | 64,732 |
| Aug 21, 2026 | 22,950.00 | 22,950.00 | 21,850.00 | 22,200.00 | 22,200.00 | -3.48% | 83,991 |
| Aug 20, 2026 | 23,150.00 | 23,500.00 | 22,850.00 | 23,000.00 | 23,000.00 | -0.43% | 72,825 |
| Aug 19, 2026 | 22,500.00 | 23,650.00 | 22,000.00 | 23,100.00 | 23,100.00 | - | 136,606 |
| Aug 18, 2026 | 22,200.00 | 23,750.00 | 22,200.00 | 23,100.00 | 23,100.00 | 6.94% | 279,686 |
| 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% | 115,002 |
| Aug 12, 2026 | 21,200.00 | 21,550.00 | 20,800.00 | 21,350.00 | 21,350.00 | 1.91% | 111,642 |
| Aug 11, 2026 | 20,300.00 | 21,700.00 | 20,250.00 | 20,950.00 | 20,950.00 | 3.20% | 163,574 |
| Aug 10, 2026 | 20,000.00 | 20,300.00 | 19,850.00 | 20,300.00 | 20,300.00 | 1.81% | 38,962 |
| 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 |