Kyeryong Construction Industrial Co., Ltd. (KRX:013580)
South Korea
· Delayed Price · Currency is KRW 20,200
-1,050 (-4.94%)
Dec 8, 2025, 3:30 PM KST
KRX:013580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,300.00 | 22,100.00 | 21,000.00 | 21,250.00 | 21,250.00 | 5.20% | 408,470 |
| Dec 4, 2025 | 19,990.00 | 20,600.00 | 19,620.00 | 20,200.00 | 20,200.00 | 2.54% | 140,443 |
| Dec 3, 2025 | 19,110.00 | 19,840.00 | 18,960.00 | 19,700.00 | 19,700.00 | 3.09% | 112,432 |
| Dec 2, 2025 | 18,800.00 | 19,170.00 | 18,670.00 | 19,110.00 | 19,110.00 | 1.92% | 27,009 |
| Dec 1, 2025 | 19,060.00 | 19,350.00 | 18,610.00 | 18,750.00 | 18,750.00 | 0.32% | 58,248 |
| Nov 28, 2025 | 18,400.00 | 18,800.00 | 18,400.00 | 18,690.00 | 18,690.00 | 1.69% | 35,791 |
| Nov 27, 2025 | 18,220.00 | 18,460.00 | 18,080.00 | 18,380.00 | 18,380.00 | 0.93% | 18,729 |
| Nov 26, 2025 | 18,060.00 | 18,260.00 | 17,910.00 | 18,210.00 | 18,210.00 | 0.89% | 34,196 |
| Nov 25, 2025 | 18,000.00 | 18,180.00 | 17,920.00 | 18,050.00 | 18,050.00 | -0.17% | 23,482 |
| Nov 24, 2025 | 17,900.00 | 18,270.00 | 17,870.00 | 18,080.00 | 18,080.00 | 1.01% | 20,843 |
| Nov 21, 2025 | 17,920.00 | 18,050.00 | 17,740.00 | 17,900.00 | 17,900.00 | -1.21% | 20,871 |
| Nov 20, 2025 | 18,400.00 | 18,410.00 | 18,120.00 | 18,120.00 | 18,120.00 | -1.41% | 36,484 |
| Nov 19, 2025 | 17,760.00 | 18,380.00 | 17,420.00 | 18,380.00 | 18,380.00 | 4.37% | 64,892 |
| Nov 18, 2025 | 17,680.00 | 17,930.00 | 17,460.00 | 17,610.00 | 17,610.00 | -1.40% | 30,442 |
| Nov 17, 2025 | 17,680.00 | 17,940.00 | 17,330.00 | 17,860.00 | 17,860.00 | 2.41% | 43,744 |
| Nov 14, 2025 | 17,430.00 | 17,610.00 | 17,230.00 | 17,440.00 | 17,440.00 | -1.02% | 42,148 |
| Nov 13, 2025 | 17,350.00 | 17,850.00 | 17,300.00 | 17,620.00 | 17,620.00 | 0.23% | 28,769 |
| Nov 12, 2025 | 17,380.00 | 17,620.00 | 17,120.00 | 17,580.00 | 17,580.00 | 2.63% | 32,436 |
| Nov 11, 2025 | 17,160.00 | 17,420.00 | 17,130.00 | 17,130.00 | 17,130.00 | -0.70% | 13,938 |
| Nov 10, 2025 | 16,740.00 | 17,250.00 | 16,740.00 | 17,250.00 | 17,250.00 | 3.67% | 35,588 |
| Nov 7, 2025 | 16,920.00 | 16,920.00 | 16,550.00 | 16,640.00 | 16,640.00 | -2.29% | 46,020 |
| Nov 6, 2025 | 16,760.00 | 17,120.00 | 16,550.00 | 17,030.00 | 17,030.00 | 2.28% | 39,107 |
| Nov 5, 2025 | 16,900.00 | 16,900.00 | 16,340.00 | 16,650.00 | 16,650.00 | -1.48% | 58,005 |
| Nov 4, 2025 | 16,690.00 | 16,980.00 | 16,540.00 | 16,900.00 | 16,900.00 | 1.26% | 44,002 |
| Nov 3, 2025 | 17,100.00 | 17,150.00 | 16,610.00 | 16,690.00 | 16,690.00 | -3.02% | 88,374 |
| Oct 31, 2025 | 17,300.00 | 17,330.00 | 16,960.00 | 17,210.00 | 17,210.00 | -0.58% | 48,475 |
| Oct 30, 2025 | 17,660.00 | 17,740.00 | 17,280.00 | 17,310.00 | 17,310.00 | -2.26% | 51,191 |
| Oct 29, 2025 | 17,860.00 | 17,930.00 | 17,600.00 | 17,710.00 | 17,710.00 | -0.78% | 55,119 |
| Oct 28, 2025 | 18,000.00 | 18,030.00 | 17,740.00 | 17,850.00 | 17,850.00 | -0.94% | 34,064 |
| Oct 27, 2025 | 17,810.00 | 18,200.00 | 17,810.00 | 18,020.00 | 18,020.00 | 1.18% | 43,573 |
| Oct 24, 2025 | 17,700.00 | 17,900.00 | 17,580.00 | 17,810.00 | 17,810.00 | 0.74% | 48,905 |
| Oct 23, 2025 | 17,570.00 | 17,750.00 | 17,520.00 | 17,680.00 | 17,680.00 | 1.32% | 54,723 |
| Oct 22, 2025 | 18,810.00 | 18,810.00 | 17,000.00 | 17,450.00 | 17,450.00 | -9.59% | 302,424 |
| Oct 21, 2025 | 19,430.00 | 19,660.00 | 19,260.00 | 19,300.00 | 19,300.00 | -1.03% | 46,206 |
| Oct 20, 2025 | 19,730.00 | 19,880.00 | 18,200.00 | 19,500.00 | 19,500.00 | -0.71% | 50,893 |
| Oct 17, 2025 | 19,900.00 | 19,920.00 | 19,630.00 | 19,640.00 | 19,640.00 | -1.55% | 41,191 |
| Oct 16, 2025 | 19,600.00 | 20,200.00 | 19,600.00 | 19,950.00 | 19,950.00 | 2.26% | 48,946 |
| Oct 15, 2025 | 19,200.00 | 19,720.00 | 19,200.00 | 19,510.00 | 19,510.00 | 1.83% | 57,727 |
| Oct 14, 2025 | 19,290.00 | 19,560.00 | 19,070.00 | 19,160.00 | 19,160.00 | -0.67% | 67,366 |
| Oct 13, 2025 | 18,950.00 | 19,420.00 | 18,950.00 | 19,290.00 | 19,290.00 | 0.21% | 42,422 |
| Oct 10, 2025 | 19,400.00 | 19,590.00 | 19,150.00 | 19,250.00 | 19,250.00 | -0.88% | 59,027 |
| Oct 2, 2025 | 19,290.00 | 19,720.00 | 19,290.00 | 19,420.00 | 19,420.00 | 0.31% | 46,749 |
| Oct 1, 2025 | 19,500.00 | 19,500.00 | 19,280.00 | 19,360.00 | 19,360.00 | -0.72% | 29,300 |
| Sep 30, 2025 | 19,880.00 | 19,900.00 | 19,480.00 | 19,500.00 | 19,500.00 | -2.21% | 33,482 |
| Sep 29, 2025 | 19,800.00 | 19,990.00 | 19,750.00 | 19,940.00 | 19,940.00 | 1.68% | 38,965 |
| Sep 26, 2025 | 19,790.00 | 19,850.00 | 19,510.00 | 19,610.00 | 19,610.00 | -1.11% | 39,978 |
| Sep 25, 2025 | 19,780.00 | 19,910.00 | 19,670.00 | 19,830.00 | 19,830.00 | 0.25% | 26,684 |
| Sep 24, 2025 | 20,150.00 | 20,150.00 | 19,330.00 | 19,780.00 | 19,780.00 | -1.35% | 73,843 |
| Sep 23, 2025 | 20,050.00 | 20,150.00 | 19,960.00 | 20,050.00 | 20,050.00 | -0.25% | 34,602 |
| Sep 22, 2025 | 20,300.00 | 20,350.00 | 20,050.00 | 20,100.00 | 20,100.00 | -0.74% | 48,636 |
| Sep 19, 2025 | 20,700.00 | 20,750.00 | 20,200.00 | 20,250.00 | 20,250.00 | -2.41% | 53,063 |
| Sep 18, 2025 | 20,750.00 | 21,100.00 | 20,600.00 | 20,750.00 | 20,750.00 | 0.73% | 96,179 |
| Sep 17, 2025 | 20,550.00 | 20,650.00 | 20,250.00 | 20,600.00 | 20,600.00 | 0.98% | 57,019 |
| Sep 16, 2025 | 20,350.00 | 21,200.00 | 20,050.00 | 20,400.00 | 20,400.00 | 1.24% | 153,945 |
| Sep 15, 2025 | 20,350.00 | 20,500.00 | 20,050.00 | 20,150.00 | 20,150.00 | -1.23% | 32,528 |
| Sep 12, 2025 | 20,500.00 | 20,550.00 | 20,150.00 | 20,400.00 | 20,400.00 | -0.49% | 31,426 |
| Sep 11, 2025 | 20,900.00 | 21,000.00 | 20,250.00 | 20,500.00 | 20,500.00 | -1.91% | 63,386 |
| Sep 10, 2025 | 20,750.00 | 21,050.00 | 20,700.00 | 20,900.00 | 20,900.00 | 0.72% | 62,865 |
| Sep 9, 2025 | 20,700.00 | 21,050.00 | 20,550.00 | 20,750.00 | 20,750.00 | - | 62,622 |
| Sep 8, 2025 | 20,950.00 | 21,300.00 | 20,600.00 | 20,750.00 | 20,750.00 | 0.24% | 65,220 |
| Sep 5, 2025 | 20,550.00 | 20,800.00 | 20,400.00 | 20,700.00 | 20,700.00 | -0.24% | 43,034 |
| 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% | 20,712 |
| 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% | 60,453 |
| 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% | 69,315 |
| 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% | 130,687 |
| Aug 11, 2025 | 20,200.00 | 20,750.00 | 20,150.00 | 20,450.00 | 20,450.00 | 1.74% | 97,280 |
| 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% | 36,841 |
| 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% | 59,039 |
| Jul 30, 2025 | 19,250.00 | 19,610.00 | 18,500.00 | 19,520.00 | 19,520.00 | 0.72% | 44,222 |
| 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% | 88,071 |
| Jul 25, 2025 | 19,970.00 | 20,000.00 | 19,610.00 | 19,610.00 | 19,610.00 | -1.80% | 43,484 |
| 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% | 254,955 |
| 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% | 41,190 |
| Jul 17, 2025 | 20,400.00 | 20,750.00 | 20,050.00 | 20,250.00 | 20,250.00 | -0.49% | 56,079 |
| 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% | 43,158 |
| Jul 11, 2025 | 20,850.00 | 21,050.00 | 20,400.00 | 20,500.00 | 20,500.00 | -1.91% | 59,923 |