Kyeryong Construction Industrial Co., Ltd. (KRX:013580)
South Korea
· Delayed Price · Currency is KRW 24,550
-1,450 (-5.58%)
Mar 9, 2026, 3:30 PM KST
KRX:013580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 29,100.00 | 29,600.00 | 28,300.00 | 29,300.00 | 28,605.92 | -0.17% | 71,876 |
| Feb 23, 2026 | 28,500.00 | 29,350.00 | 27,900.00 | 29,350.00 | 28,654.74 | 4.82% | 193,711 |
| Feb 20, 2026 | 27,300.00 | 28,050.00 | 26,800.00 | 28,000.00 | 27,336.72 | 1.63% | 111,691 |
| Feb 19, 2026 | 27,100.00 | 28,250.00 | 26,900.00 | 27,550.00 | 26,897.38 | 3.96% | 169,635 |
| Feb 13, 2026 | 26,300.00 | 27,050.00 | 25,300.00 | 26,500.00 | 25,872.25 | 0.76% | 163,558 |
| Feb 12, 2026 | 25,850.00 | 27,650.00 | 25,000.00 | 26,300.00 | 25,676.99 | 8.23% | 430,773 |
| Feb 11, 2026 | 24,550.00 | 24,800.00 | 23,650.00 | 24,300.00 | 23,724.37 | -1.02% | 121,066 |
| Feb 10, 2026 | 23,000.00 | 24,700.00 | 23,000.00 | 24,550.00 | 23,968.44 | 7.44% | 261,175 |
| Feb 9, 2026 | 22,550.00 | 23,450.00 | 22,550.00 | 22,850.00 | 22,308.71 | 2.01% | 65,346 |
| Feb 6, 2026 | 22,650.00 | 22,850.00 | 21,500.00 | 22,400.00 | 21,869.37 | -2.40% | 99,593 |
| Feb 5, 2026 | 22,950.00 | 23,250.00 | 22,550.00 | 22,950.00 | 22,406.35 | -0.43% | 104,501 |
| Feb 4, 2026 | 22,700.00 | 23,100.00 | 22,250.00 | 23,050.00 | 22,503.98 | 1.32% | 118,919 |
| Feb 3, 2026 | 22,100.00 | 22,950.00 | 21,650.00 | 22,750.00 | 22,211.08 | 5.08% | 253,495 |
| Feb 2, 2026 | 21,500.00 | 22,350.00 | 21,350.00 | 21,650.00 | 21,137.14 | 0.23% | 160,755 |
| Jan 30, 2026 | 21,800.00 | 21,800.00 | 20,950.00 | 21,600.00 | 21,088.32 | -0.92% | 113,968 |
| Jan 29, 2026 | 21,800.00 | 21,850.00 | 21,000.00 | 21,800.00 | 21,283.59 | - | 89,084 |
| Jan 28, 2026 | 21,350.00 | 22,150.00 | 21,350.00 | 21,800.00 | 21,283.59 | 2.11% | 131,698 |
| Jan 27, 2026 | 21,150.00 | 21,700.00 | 20,750.00 | 21,350.00 | 20,844.25 | 0.95% | 81,065 |
| Jan 26, 2026 | 21,600.00 | 21,650.00 | 20,850.00 | 21,150.00 | 20,648.98 | 0.95% | 102,535 |
| Jan 23, 2026 | 20,350.00 | 21,400.00 | 20,300.00 | 20,950.00 | 20,453.72 | 3.71% | 168,312 |
| Jan 22, 2026 | 20,150.00 | 20,550.00 | 20,000.00 | 20,200.00 | 19,721.49 | 0.25% | 99,189 |
| Jan 21, 2026 | 20,550.00 | 20,550.00 | 20,050.00 | 20,150.00 | 19,672.67 | -2.18% | 57,708 |
| Jan 20, 2026 | 19,990.00 | 20,700.00 | 19,710.00 | 20,600.00 | 20,112.01 | 3.05% | 115,590 |
| Jan 19, 2026 | 20,550.00 | 20,550.00 | 19,950.00 | 19,990.00 | 19,516.46 | -2.25% | 80,718 |
| Jan 16, 2026 | 19,990.00 | 20,550.00 | 19,950.00 | 20,450.00 | 19,965.57 | 2.25% | 96,577 |
| Jan 15, 2026 | 20,350.00 | 20,350.00 | 19,800.00 | 20,000.00 | 19,526.23 | -1.23% | 66,274 |
| Jan 14, 2026 | 20,400.00 | 20,850.00 | 20,000.00 | 20,250.00 | 19,770.30 | - | 64,918 |
| Jan 13, 2026 | 20,600.00 | 20,600.00 | 20,000.00 | 20,250.00 | 19,770.30 | -1.70% | 47,623 |
| Jan 12, 2026 | 19,900.00 | 21,000.00 | 19,840.00 | 20,600.00 | 20,112.01 | 4.25% | 147,027 |
| Jan 9, 2026 | 19,740.00 | 20,000.00 | 19,560.00 | 19,760.00 | 19,291.91 | 0.87% | 33,169 |
| Jan 8, 2026 | 19,810.00 | 19,940.00 | 19,450.00 | 19,590.00 | 19,125.94 | -1.11% | 63,926 |
| Jan 7, 2026 | 20,350.00 | 20,350.00 | 19,740.00 | 19,810.00 | 19,340.73 | -2.65% | 80,150 |
| Jan 6, 2026 | 20,350.00 | 20,700.00 | 20,100.00 | 20,350.00 | 19,867.94 | -0.25% | 49,604 |
| Jan 5, 2026 | 20,300.00 | 20,750.00 | 20,100.00 | 20,400.00 | 19,916.75 | 0.49% | 66,425 |
| Jan 2, 2026 | 20,450.00 | 20,600.00 | 20,200.00 | 20,300.00 | 19,819.12 | -0.25% | 51,865 |
| Dec 30, 2025 | 20,050.00 | 21,050.00 | 20,050.00 | 20,350.00 | 19,867.94 | 1.50% | 63,805 |
| Dec 29, 2025 | 20,400.00 | 20,400.00 | 19,990.00 | 20,050.00 | 19,575.04 | -1.72% | 38,596 |
| Dec 26, 2025 | 21,000.00 | 21,000.00 | 20,100.00 | 20,400.00 | 19,916.75 | -3.09% | 82,162 |
| Dec 24, 2025 | 20,950.00 | 21,050.00 | 20,600.00 | 21,050.00 | 20,551.35 | 1.20% | 76,483 |
| Dec 23, 2025 | 21,100.00 | 21,100.00 | 20,700.00 | 20,800.00 | 20,307.28 | -1.42% | 48,087 |
| Dec 22, 2025 | 21,150.00 | 21,300.00 | 20,750.00 | 21,100.00 | 20,600.17 | 0.48% | 40,538 |
| Dec 19, 2025 | 21,200.00 | 21,400.00 | 20,500.00 | 21,000.00 | 20,502.54 | 0.72% | 75,764 |
| Dec 18, 2025 | 20,750.00 | 21,050.00 | 20,550.00 | 20,850.00 | 20,356.09 | -0.95% | 48,180 |
| Dec 17, 2025 | 20,950.00 | 21,500.00 | 20,700.00 | 21,050.00 | 20,551.35 | 0.96% | 105,585 |
| Dec 16, 2025 | 21,150.00 | 21,350.00 | 20,650.00 | 20,850.00 | 20,356.09 | -1.42% | 107,101 |
| Dec 15, 2025 | 21,100.00 | 21,500.00 | 20,850.00 | 21,150.00 | 20,648.98 | -1.40% | 64,758 |
| Dec 12, 2025 | 21,150.00 | 21,700.00 | 20,500.00 | 21,450.00 | 20,941.88 | 2.88% | 142,300 |
| Dec 11, 2025 | 20,200.00 | 21,400.00 | 20,000.00 | 20,850.00 | 20,356.09 | 3.47% | 127,947 |
| Dec 10, 2025 | 19,830.00 | 20,200.00 | 19,750.00 | 20,150.00 | 19,672.67 | 1.05% | 44,847 |
| Dec 9, 2025 | 20,050.00 | 20,100.00 | 19,750.00 | 19,940.00 | 19,467.65 | -1.29% | 60,996 |
| Dec 8, 2025 | 20,950.00 | 21,050.00 | 19,970.00 | 20,200.00 | 19,721.49 | -4.94% | 121,923 |
| Dec 5, 2025 | 21,300.00 | 22,100.00 | 21,000.00 | 21,250.00 | 20,746.62 | 5.20% | 408,635 |
| Dec 4, 2025 | 19,990.00 | 20,600.00 | 19,620.00 | 20,200.00 | 19,721.49 | 2.54% | 140,443 |
| Dec 3, 2025 | 19,110.00 | 19,840.00 | 18,960.00 | 19,700.00 | 19,233.33 | 3.09% | 112,432 |
| Dec 2, 2025 | 18,800.00 | 19,170.00 | 18,670.00 | 19,110.00 | 18,657.31 | 1.92% | 27,009 |
| Dec 1, 2025 | 19,060.00 | 19,350.00 | 18,610.00 | 18,750.00 | 18,305.84 | 0.32% | 58,248 |
| Nov 28, 2025 | 18,400.00 | 18,800.00 | 18,400.00 | 18,690.00 | 18,247.26 | 1.69% | 35,791 |
| Nov 27, 2025 | 18,220.00 | 18,460.00 | 18,080.00 | 18,380.00 | 17,944.60 | 0.93% | 18,729 |
| Nov 26, 2025 | 18,060.00 | 18,260.00 | 17,910.00 | 18,210.00 | 17,778.63 | 0.89% | 34,196 |
| Nov 25, 2025 | 18,000.00 | 18,180.00 | 17,920.00 | 18,050.00 | 17,622.42 | -0.17% | 23,482 |
| Nov 24, 2025 | 17,900.00 | 18,270.00 | 17,870.00 | 18,080.00 | 17,651.71 | 1.01% | 20,843 |
| Nov 21, 2025 | 17,920.00 | 18,050.00 | 17,740.00 | 17,900.00 | 17,475.97 | -1.21% | 20,871 |
| Nov 20, 2025 | 18,400.00 | 18,410.00 | 18,120.00 | 18,120.00 | 17,690.76 | -1.41% | 36,484 |
| Nov 19, 2025 | 17,760.00 | 18,380.00 | 17,420.00 | 18,380.00 | 17,944.60 | 4.37% | 64,892 |
| Nov 18, 2025 | 17,680.00 | 17,930.00 | 17,460.00 | 17,610.00 | 17,192.84 | -1.40% | 30,442 |
| Nov 17, 2025 | 17,680.00 | 17,940.00 | 17,330.00 | 17,860.00 | 17,436.92 | 2.41% | 43,744 |
| Nov 14, 2025 | 17,430.00 | 17,610.00 | 17,230.00 | 17,440.00 | 17,026.87 | -1.02% | 42,148 |
| Nov 13, 2025 | 17,350.00 | 17,850.00 | 17,300.00 | 17,620.00 | 17,202.61 | 0.23% | 28,769 |
| Nov 12, 2025 | 17,380.00 | 17,620.00 | 17,120.00 | 17,580.00 | 17,163.55 | 2.63% | 32,436 |
| Nov 11, 2025 | 17,160.00 | 17,420.00 | 17,130.00 | 17,130.00 | 16,724.21 | -0.70% | 13,938 |
| Nov 10, 2025 | 16,740.00 | 17,250.00 | 16,740.00 | 17,250.00 | 16,841.37 | 3.67% | 35,588 |
| Nov 7, 2025 | 16,920.00 | 16,920.00 | 16,550.00 | 16,640.00 | 16,245.82 | -2.29% | 46,020 |
| Nov 6, 2025 | 16,760.00 | 17,120.00 | 16,550.00 | 17,030.00 | 16,626.58 | 2.28% | 39,107 |
| Nov 5, 2025 | 16,900.00 | 16,900.00 | 16,340.00 | 16,650.00 | 16,255.58 | -1.48% | 58,005 |
| Nov 4, 2025 | 16,690.00 | 16,980.00 | 16,540.00 | 16,900.00 | 16,499.66 | 1.26% | 44,002 |
| Nov 3, 2025 | 17,100.00 | 17,150.00 | 16,610.00 | 16,690.00 | 16,294.64 | -3.02% | 88,374 |
| Oct 31, 2025 | 17,300.00 | 17,330.00 | 16,960.00 | 17,210.00 | 16,802.32 | -0.58% | 48,475 |
| Oct 30, 2025 | 17,660.00 | 17,740.00 | 17,280.00 | 17,310.00 | 16,899.95 | -2.26% | 51,191 |
| Oct 29, 2025 | 17,860.00 | 17,930.00 | 17,600.00 | 17,710.00 | 17,290.47 | -0.78% | 55,119 |
| Oct 28, 2025 | 18,000.00 | 18,030.00 | 17,740.00 | 17,850.00 | 17,427.16 | -0.94% | 34,064 |
| Oct 27, 2025 | 17,810.00 | 18,200.00 | 17,810.00 | 18,020.00 | 17,593.13 | 1.18% | 43,573 |
| Oct 24, 2025 | 17,700.00 | 17,900.00 | 17,580.00 | 17,810.00 | 17,388.10 | 0.74% | 48,905 |
| Oct 23, 2025 | 17,570.00 | 17,750.00 | 17,520.00 | 17,680.00 | 17,261.18 | 1.32% | 54,723 |
| Oct 22, 2025 | 18,810.00 | 18,810.00 | 17,000.00 | 17,450.00 | 17,036.63 | -9.59% | 302,424 |
| Oct 21, 2025 | 19,430.00 | 19,660.00 | 19,260.00 | 19,300.00 | 18,842.81 | -1.03% | 46,206 |
| Oct 20, 2025 | 19,730.00 | 19,880.00 | 18,200.00 | 19,500.00 | 19,038.07 | -0.71% | 50,893 |
| Oct 17, 2025 | 19,900.00 | 19,920.00 | 19,630.00 | 19,640.00 | 19,174.75 | -1.55% | 41,191 |
| Oct 16, 2025 | 19,600.00 | 20,200.00 | 19,600.00 | 19,950.00 | 19,477.41 | 2.26% | 48,946 |
| Oct 15, 2025 | 19,200.00 | 19,720.00 | 19,200.00 | 19,510.00 | 19,047.83 | 1.83% | 57,727 |
| Oct 14, 2025 | 19,290.00 | 19,560.00 | 19,070.00 | 19,160.00 | 18,706.13 | -0.67% | 67,366 |
| Oct 13, 2025 | 18,950.00 | 19,420.00 | 18,950.00 | 19,290.00 | 18,833.05 | 0.21% | 42,422 |
| Oct 10, 2025 | 19,400.00 | 19,590.00 | 19,150.00 | 19,250.00 | 18,793.99 | -0.88% | 59,027 |