See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.58▲ 2.50%
← 024910.KQ stock page

Kyung Chang Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,395.002,425.002,360.002,415.002,358.06284,363
2024-07-252,380.002,420.002,325.002,400.002,343.41514,471
2024-07-242,440.002,490.002,430.002,440.002,382.47313,836
2024-07-232,490.002,515.002,450.002,450.002,392.23414,613
2024-07-222,565.002,570.002,450.002,465.002,406.88696,839
2024-07-192,565.002,590.002,520.002,565.002,504.52492,538
2024-07-182,565.002,590.002,515.002,570.002,509.401,098,612
2024-07-172,700.002,725.002,630.002,630.002,567.991,075,023
2024-07-162,795.002,825.002,715.002,720.002,655.861,089,394
2024-07-152,745.002,940.002,730.002,810.002,743.743,615,282
2024-07-122,880.002,955.002,760.002,770.002,704.682,154,641
2024-07-113,060.003,085.002,845.003,000.002,929.264,999,701
2024-07-103,075.003,075.002,890.002,995.002,924.385,383,331
2024-07-093,065.003,310.002,955.003,110.003,036.6721,771,779
2024-07-083,100.003,200.003,015.003,125.003,051.318,906,124
2024-07-053,220.003,285.002,910.003,205.003,129.4329,959,141
2024-07-042,395.003,120.002,365.003,120.003,046.4319,881,020
2024-07-032,440.002,485.002,355.002,400.002,343.41168,275
2024-07-022,490.002,520.002,380.002,385.002,328.76200,303
2024-07-012,470.002,515.002,465.002,490.002,431.2963,005
2024-06-282,525.002,565.002,465.002,490.002,431.29148,737
2024-06-272,550.002,615.002,495.002,530.002,470.34189,914
2024-06-262,470.002,575.002,455.002,530.002,470.34210,244
2024-06-252,400.002,510.002,395.002,485.002,426.40147,979
2024-06-242,475.002,485.002,380.002,405.002,348.29208,423
2024-06-212,555.002,570.002,475.002,480.002,421.52203,964
2024-06-202,605.002,640.002,525.002,555.002,494.75237,770
2024-06-192,610.002,635.002,575.002,625.002,563.10199,382
2024-06-182,715.002,720.002,605.002,605.002,543.58325,415
2024-06-172,515.002,700.002,515.002,650.002,587.51758,496
2024-06-142,580.002,610.002,505.002,535.002,475.23179,628
2024-06-132,575.002,650.002,560.002,590.002,528.93182,636
2024-06-122,470.002,630.002,430.002,580.002,519.16357,246
2024-06-112,545.002,550.002,430.002,470.002,411.76351,352
2024-06-102,525.002,545.002,480.002,530.002,470.34130,054
2024-06-072,500.002,540.002,480.002,515.002,455.70172,791
2024-06-052,545.002,545.002,465.002,515.002,455.70232,563
2024-06-042,605.002,630.002,505.002,520.002,460.58227,650
2024-06-032,535.002,640.002,535.002,600.002,538.69185,569
2024-05-312,515.002,600.002,515.002,560.002,499.64194,044
2024-05-302,535.002,555.002,490.002,510.002,450.82274,756
2024-05-292,590.002,620.002,540.002,555.002,494.75311,308
2024-05-282,700.002,730.002,585.002,590.002,528.93388,669
2024-05-272,715.002,720.002,625.002,680.002,616.81407,038
2024-05-242,660.002,790.002,640.002,700.002,636.341,049,926
2024-05-232,740.002,740.002,650.002,695.002,631.45818,038
2024-05-222,690.002,825.002,660.002,745.002,680.271,540,162
2024-05-212,530.003,035.002,485.002,700.002,636.3410,511,520
2024-05-202,550.002,590.002,535.002,535.002,475.23248,006
2024-05-172,600.002,600.002,525.002,555.002,494.75252,078
2024-05-162,570.002,640.002,570.002,600.002,538.69351,351
2024-05-142,590.002,780.002,580.002,595.002,533.81957,720
2024-05-132,680.002,695.002,570.002,610.002,548.46642,941
2024-05-102,730.002,980.002,700.002,720.002,655.863,256,074
2024-05-092,865.002,870.002,700.002,730.002,665.631,161,424
2024-05-082,840.002,980.002,765.002,870.002,802.333,227,429
2024-05-072,850.002,895.002,780.002,860.002,792.562,558,173
2024-05-032,805.003,130.002,740.002,830.002,763.2724,178,119
2024-05-022,335.002,935.002,315.002,760.002,694.9221,901,631
2024-04-302,355.002,380.002,335.002,335.002,279.94225,429
← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.0000 KRW
2024-12-2720.0000 KRW
2023-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.