Kyeryong Construction Industrial Co., Ltd. (KRX:013580)
South Korea · Delayed Price · Currency is KRW 19,600
-400 (-2.00%)
Last updated: Jul 9, 2026, 1:08 PM KST
KRX:013580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 21,200.00 | 21,550.00 | 19,750.00 | 20,000.00 | 20,000.00 | -7.62% | 283,937 |
| 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% | 852,535 |
| Jul 3, 2026 | 26,300.00 | 28,900.00 | 21,750.00 | 22,850.00 | 22,850.00 | -11.43% | 1,734,002 |
| 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% | 556,488 |
| Jun 30, 2026 | 22,150.00 | 23,450.00 | 20,875.00 | 22,600.00 | 22,600.00 | 2.03% | 378,652 |
| Jun 29, 2026 | 19,290.00 | 24,050.00 | 19,140.00 | 22,150.00 | 22,150.00 | 19.02% | 914,206 |
| Jun 26, 2026 | 18,900.00 | 19,270.00 | 17,620.00 | 18,610.00 | 18,610.00 | -1.48% | 141,887 |
| Jun 25, 2026 | 18,810.00 | 19,950.00 | 18,750.00 | 18,890.00 | 18,890.00 | 0.48% | 116,426 |
| 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% | 48,019 |
| Jun 22, 2026 | 19,250.00 | 20,000.00 | 19,130.00 | 19,590.00 | 19,590.00 | 1.50% | 32,155 |
| Jun 19, 2026 | 19,810.00 | 19,960.00 | 18,900.00 | 19,300.00 | 19,300.00 | -3.31% | 74,252 |
| Jun 18, 2026 | 20,600.00 | 20,900.00 | 19,950.00 | 19,960.00 | 19,960.00 | -3.11% | 37,178 |
| Jun 17, 2026 | 21,400.00 | 21,400.00 | 20,500.00 | 20,600.00 | 20,600.00 | -2.60% | 45,727 |
| 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% | 45,602 |
| 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% | 51,427 |
| Jun 8, 2026 | 19,500.00 | 19,500.00 | 18,650.00 | 18,750.00 | 18,750.00 | -6.25% | 62,297 |
| Jun 5, 2026 | 20,600.00 | 20,700.00 | 19,620.00 | 20,000.00 | 20,000.00 | -2.44% | 79,221 |
| Jun 4, 2026 | 20,200.00 | 20,950.00 | 20,150.00 | 20,500.00 | 20,500.00 | 0.74% | 49,375 |
| Jun 2, 2026 | 20,300.00 | 20,750.00 | 19,950.00 | 20,350.00 | 20,350.00 | -1.21% | 72,818 |
| Jun 1, 2026 | 21,150.00 | 21,350.00 | 20,200.00 | 20,600.00 | 20,600.00 | -2.37% | 82,568 |
| May 29, 2026 | 21,300.00 | 21,900.00 | 20,450.00 | 21,100.00 | 21,100.00 | - | 114,031 |
| May 28, 2026 | 21,700.00 | 21,700.00 | 20,200.00 | 21,100.00 | 21,100.00 | -2.09% | 165,905 |
| May 27, 2026 | 22,150.00 | 22,200.00 | 21,100.00 | 21,550.00 | 21,550.00 | -3.58% | 124,714 |
| May 26, 2026 | 23,600.00 | 24,000.00 | 22,100.00 | 22,350.00 | 22,350.00 | -2.83% | 108,849 |
| May 22, 2026 | 22,650.00 | 23,400.00 | 22,600.00 | 23,000.00 | 23,000.00 | 1.55% | 63,884 |
| May 21, 2026 | 22,500.00 | 23,250.00 | 22,500.00 | 22,650.00 | 22,650.00 | 2.03% | 72,135 |
| May 20, 2026 | 23,150.00 | 23,150.00 | 21,650.00 | 22,200.00 | 22,200.00 | -4.31% | 131,821 |
| May 19, 2026 | 24,150.00 | 24,200.00 | 22,000.00 | 23,200.00 | 23,200.00 | -3.93% | 142,254 |
| May 18, 2026 | 24,800.00 | 25,800.00 | 23,500.00 | 24,150.00 | 24,150.00 | -2.23% | 102,905 |
| May 15, 2026 | 25,500.00 | 25,800.00 | 24,400.00 | 24,700.00 | 24,700.00 | -2.95% | 102,915 |
| May 14, 2026 | 25,950.00 | 26,200.00 | 25,200.00 | 25,450.00 | 25,450.00 | -1.93% | 90,536 |
| May 13, 2026 | 25,650.00 | 26,450.00 | 25,600.00 | 25,950.00 | 25,950.00 | -1.14% | 50,689 |
| May 12, 2026 | 27,450.00 | 27,550.00 | 25,700.00 | 26,250.00 | 26,250.00 | -3.67% | 100,354 |
| May 11, 2026 | 28,300.00 | 28,400.00 | 27,250.00 | 27,250.00 | 27,250.00 | -3.71% | 95,362 |
| May 8, 2026 | 28,850.00 | 28,850.00 | 28,000.00 | 28,300.00 | 28,300.00 | -2.41% | 95,453 |
| May 7, 2026 | 29,500.00 | 29,950.00 | 28,300.00 | 29,000.00 | 29,000.00 | 1.22% | 186,764 |
| May 6, 2026 | 28,800.00 | 29,100.00 | 27,850.00 | 28,650.00 | 28,650.00 | -0.17% | 137,764 |
| May 4, 2026 | 29,500.00 | 29,550.00 | 28,300.00 | 28,700.00 | 28,700.00 | -1.03% | 85,565 |
| Apr 30, 2026 | 29,600.00 | 29,700.00 | 28,700.00 | 29,000.00 | 29,000.00 | -2.03% | 86,162 |
| 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% | 195,631 |
| Apr 27, 2026 | 30,050.00 | 30,100.00 | 29,150.00 | 29,400.00 | 29,400.00 | -0.51% | 108,813 |
| Apr 24, 2026 | 28,850.00 | 29,650.00 | 28,800.00 | 29,550.00 | 29,550.00 | 2.43% | 116,117 |