Kye-Ryong Construction Industrial Co., Ltd.(KR:013580)
â‚©27,100.00+1900.00 (+7.54%)
KR:013580
Kye-Ryong Construction Industrial Co., Ltd. historical prices
â‚©27,100.00
At close:+1900.00 (+7.54%)
Want to see KR:013580 full AI Analyst Report?
Kye-Ryong Construction Industrial Co., Ltd. (013580) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25,700.00 | 27,450.00 | 25,000.00 | 27,100.00 | 27,100.00 | +7.54% | 176,411 | 2.31 |
| Nov 12, 2026 | 24,400.00 | 25,700.00 | 24,150.00 | 25,200.00 | 25,200.00 | +4.13% | 111,597 | 1.50 |
| Nov 11, 2026 | 24,900.00 | 24,900.00 | 24,100.00 | 24,200.00 | 24,200.00 | -1.63% | 42,314 | 0.56 |
| Nov 10, 2026 | 23,750.00 | 24,900.00 | 23,750.00 | 24,600.00 | 24,600.00 | +3.58% | 41,966 | 0.55 |
| Nov 09, 2026 | 23,400.00 | 24,200.00 | 23,400.00 | 23,750.00 | 23,750.00 | 0.00% | 31,562 | 0.41 |
| Nov 06, 2026 | 23,500.00 | 24,900.00 | 22,500.00 | 23,750.00 | 23,750.00 | -3.06% | 113,738 | 1.45 |
| Nov 05, 2026 | 24,950.00 | 25,200.00 | 24,000.00 | 24,500.00 | 24,500.00 | +0.20% | 65,986 | 0.85 |
| Nov 04, 2026 | 23,400.00 | 25,000.00 | 23,100.00 | 24,450.00 | 24,450.00 | +5.84% | 78,164 | 1.02 |
| Nov 03, 2026 | 23,950.00 | 24,150.00 | 22,850.00 | 23,100.00 | 23,100.00 | -2.33% | 34,633 | 0.45 |
| Nov 02, 2026 | 22,250.00 | 23,650.00 | 21,950.00 | 23,650.00 | 23,650.00 | +6.29% | 103,680 | 1.36 |
| Oct 30, 2026 | 23,400.00 | 23,900.00 | 22,000.00 | 22,250.00 | 22,250.00 | -5.72% | 52,861 | 0.69 |
| Oct 29, 2026 | 26,000.00 | 26,000.00 | 23,200.00 | 23,600.00 | 23,600.00 | -9.75% | 161,964 | 2.18 |
| Oct 28, 2026 | 25,700.00 | 26,450.00 | 25,700.00 | 26,150.00 | 26,150.00 | +1.75% | 56,334 | 0.76 |
| Oct 27, 2026 | 25,300.00 | 26,150.00 | 24,400.00 | 25,700.00 | 25,700.00 | +1.18% | 122,123 | 1.66 |
| Oct 26, 2026 | 26,200.00 | 26,950.00 | 25,250.00 | 25,400.00 | 25,400.00 | -4.51% | 76,047 | 1.01 |
| Oct 23, 2026 | 26,200.00 | 26,800.00 | 25,450.00 | 26,600.00 | 26,600.00 | +0.57% | 226,134 | 3.10 |
| Oct 22, 2026 | 25,300.00 | 27,150.00 | 24,950.00 | 26,450.00 | 26,450.00 | +3.73% | 308,952 | 4.50 |
| Oct 21, 2026 | 22,450.00 | 25,500.00 | 22,450.00 | 25,500.00 | 25,500.00 | +13.33% | 263,665 | 4.04 |
| Oct 20, 2026 | 22,500.00 | 22,600.00 | 22,100.00 | 22,500.00 | 22,500.00 | 0.00% | 75,316 | 1.15 |
| Oct 19, 2026 | 21,150.00 | 22,550.00 | 21,100.00 | 22,500.00 | 22,500.00 | +4.17% | 46,576 | 0.69 |
| Oct 16, 2026 | 20,600.00 | 21,850.00 | 20,600.00 | 21,600.00 | 21,600.00 | +3.85% | 48,520 | 0.72 |
| Oct 15, 2026 | 20,700.00 | 21,200.00 | 20,350.00 | 20,800.00 | 20,800.00 | -2.58% | 71,259 | 1.06 |
| Oct 14, 2026 | 21,800.00 | 21,950.00 | 21,100.00 | 21,350.00 | 21,350.00 | +0.95% | 78,132 | 1.18 |
| Oct 13, 2026 | 20,050.00 | 21,350.00 | 20,050.00 | 21,150.00 | 21,150.00 | +3.17% | 106,712 | 1.62 |
| Oct 12, 2026 | 21,300.00 | 21,400.00 | 20,400.00 | 20,500.00 | 20,500.00 | -3.30% | 45,935 | 0.69 |
| Oct 09, 2026 | 21,200.00 | 21,500.00 | 20,950.00 | 21,200.00 | 21,200.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 21,400.00 | 21,500.00 | 20,950.00 | 21,200.00 | 21,200.00 | -0.47% | 30,430 | 0.43 |
| Oct 07, 2026 | 21,500.00 | 21,650.00 | 21,150.00 | 21,300.00 | 21,300.00 | -0.93% | 19,057 | 0.25 |
| Oct 06, 2026 | 21,500.00 | 22,100.00 | 21,450.00 | 21,500.00 | 21,500.00 | -0.23% | 16,915 | 0.22 |
| Oct 05, 2026 | 21,550.00 | 21,550.00 | 21,200.00 | 21,550.00 | 21,550.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 21,400.00 | 21,550.00 | 21,200.00 | 21,550.00 | 21,550.00 | +0.47% | 36,838 | 0.42 |
| Oct 01, 2026 | 21,700.00 | 21,950.00 | 21,350.00 | 21,450.00 | 21,450.00 | -1.61% | 43,355 | 0.43 |
| Sep 30, 2026 | 21,950.00 | 22,400.00 | 21,700.00 | 21,800.00 | 21,800.00 | -0.23% | 28,632 | 0.22 |
| Sep 29, 2026 | 22,300.00 | 22,550.00 | 21,650.00 | 21,850.00 | 21,850.00 | -3.53% | 54,923 | 0.26 |
| Sep 28, 2026 | 22,400.00 | 22,800.00 | 22,000.00 | 22,650.00 | 22,650.00 | +0.89% | 23,613 | 0.11 |
| Sep 25, 2026 | 22,450.00 | 22,900.00 | 22,250.00 | 22,450.00 | 22,450.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 22,450.00 | 22,900.00 | 22,250.00 | 22,450.00 | 22,450.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 22,900.00 | 22,900.00 | 22,250.00 | 22,450.00 | 22,450.00 | -1.97% | 37,523 | 0.16 |
| Sep 22, 2026 | 23,150.00 | 23,300.00 | 22,500.00 | 22,900.00 | 22,900.00 | -0.65% | 43,955 | 0.18 |
| Sep 21, 2026 | 23,550.00 | 23,550.00 | 22,900.00 | 23,050.00 | 23,050.00 | -1.91% | 46,635 | 0.19 |
| Sep 18, 2026 | 23,050.00 | 24,200.00 | 23,050.00 | 23,500.00 | 23,500.00 | +2.40% | 146,665 | 0.62 |
| Sep 17, 2026 | 22,850.00 | 23,150.00 | 22,550.00 | 22,950.00 | 22,950.00 | +0.88% | 41,734 | 0.18 |
| Sep 16, 2026 | 22,750.00 | 23,300.00 | 22,600.00 | 22,750.00 | 22,750.00 | 0.00% | 36,372 | 0.15 |
| Sep 15, 2026 | 22,900.00 | 23,100.00 | 22,400.00 | 22,750.00 | 22,750.00 | -0.22% | 40,457 | 0.17 |
| Sep 14, 2026 | 23,050.00 | 23,100.00 | 22,050.00 | 22,800.00 | 22,800.00 | -0.65% | 61,266 | 0.26 |
| Sep 11, 2026 | 22,300.00 | 23,250.00 | 22,050.00 | 22,950.00 | 22,950.00 | +1.77% | 61,718 | 0.26 |
| Sep 10, 2026 | 22,150.00 | 22,550.00 | 21,700.00 | 22,550.00 | 22,550.00 | +1.35% | 36,056 | 0.15 |
| Sep 09, 2026 | 22,300.00 | 22,650.00 | 22,000.00 | 22,250.00 | 22,250.00 | 0.00% | 57,242 | 0.24 |
| Sep 08, 2026 | 21,950.00 | 22,950.00 | 21,850.00 | 22,250.00 | 22,250.00 | +1.14% | 99,775 | 0.42 |
| Sep 07, 2026 | 22,100.00 | 22,300.00 | 21,600.00 | 22,000.00 | 22,000.00 | 0.00% | 47,419 | 0.20 |
