Kyeryong Construction Industrial Co., Ltd. (KRX:013580)
South Korea
· Delayed Price · Currency is KRW 29,475
-575 (-1.91%)
Last updated: Apr 29, 2026, 12:49 PM KST
KRX:013580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30,300.00 | 30,350.00 | 29,500.00 | 29,600.00 | - | -1.50% | 35,988 |
| 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 |
| 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 |