See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%
← 024910.KQ stock page

Kyung Chang Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-092,405.002,455.002,370.002,445.002,336.01124,287
2023-05-082,410.002,470.002,360.002,415.002,307.34301,399
2023-05-042,310.002,430.002,310.002,415.002,307.34292,282
2023-05-032,360.002,370.002,320.002,340.002,235.6970,465
2023-05-022,350.002,375.002,320.002,370.002,264.35115,898
2023-04-282,275.002,365.002,270.002,310.002,207.03120,454
2023-04-272,320.002,340.002,220.002,270.002,168.81116,790
2023-04-262,395.002,420.002,315.002,320.002,216.58151,689
2023-04-252,345.002,400.002,250.002,395.002,288.24196,688
2023-04-242,390.002,430.002,310.002,350.002,245.24344,514
2023-04-212,365.002,365.002,260.002,310.002,207.03346,430
2023-04-202,515.002,595.002,355.002,385.002,278.68486,687
2023-04-192,415.002,610.002,385.002,515.002,402.89623,380
2023-04-182,440.002,445.002,350.002,410.002,302.57219,716
2023-04-172,400.002,470.002,340.002,455.002,345.56277,980
2023-04-142,495.002,530.002,350.002,400.002,293.01314,947
2023-04-132,370.002,600.002,310.002,485.002,374.22462,306
2023-04-122,460.002,620.002,325.002,400.002,293.011,147,516
2023-04-112,320.002,420.002,240.002,395.002,288.24386,269
2023-04-102,170.002,585.002,080.002,320.002,216.581,297,556
2023-04-072,140.002,245.002,125.002,170.002,073.2759,972
2023-04-062,215.002,220.002,100.002,110.002,015.9465,016
2023-04-052,200.002,235.002,150.002,215.002,116.2676,243
2023-04-042,115.002,230.002,090.002,200.002,101.93198,315
2023-04-032,055.002,150.002,055.002,115.002,020.72228,958
2023-03-312,050.002,070.002,000.002,030.001,939.5156,355
2023-03-302,085.002,085.002,010.002,050.001,958.6268,122
2023-03-291,985.002,040.001,984.002,035.001,944.2867,011
2023-03-281,985.002,005.001,973.001,984.001,895.5638,943
2023-03-271,995.001,995.001,963.001,985.001,896.5138,976
2023-03-241,994.002,025.001,970.001,995.001,906.0750,588
2023-03-232,025.002,025.001,905.001,994.001,905.1190,601
2023-03-222,035.002,050.002,010.002,025.001,934.7342,616
2023-03-212,060.002,060.002,010.002,035.001,944.2824,725
2023-03-202,025.002,060.002,015.002,040.001,949.0655,771
2023-03-172,015.002,045.002,005.002,025.001,934.7365,814
2023-03-162,065.002,065.001,950.002,000.001,910.84138,391
2023-03-152,015.002,050.001,985.002,015.001,925.18118,746
2023-03-142,105.002,105.001,940.002,010.001,920.40181,466
2023-03-132,050.002,160.002,050.002,130.002,035.05149,957
2023-03-102,195.002,205.002,145.002,185.002,087.6043,516
2023-03-092,255.002,275.002,200.002,215.002,116.2675,863
2023-03-082,280.002,295.002,230.002,270.002,168.81105,474
2023-03-072,340.002,340.002,265.002,295.002,192.69100,698
2023-03-062,270.002,350.002,250.002,345.002,240.46165,472
2023-03-032,315.002,330.002,240.002,250.002,149.70147,014
2023-03-022,145.002,320.002,145.002,315.002,211.80446,857
2023-02-282,120.002,160.002,115.002,145.002,049.3875,373
2023-02-272,135.002,145.002,100.002,130.002,035.0545,906
2023-02-242,150.002,170.002,125.002,165.002,068.4951,082
2023-02-232,115.002,145.002,095.002,140.002,044.60101,724
2023-02-222,135.002,160.002,030.002,145.002,049.3884,444
2023-02-212,165.002,165.002,125.002,135.002,039.8346,891
2023-02-202,125.002,170.002,125.002,145.002,049.3852,076
2023-02-172,175.002,180.002,095.002,160.002,063.7178,708
2023-02-162,135.002,160.002,100.002,150.002,054.1642,774
2023-02-152,105.002,140.002,060.002,115.002,020.7291,715
2023-02-142,120.002,125.002,105.002,125.002,030.2718,395
2023-02-132,125.002,140.002,105.002,105.002,011.1616,578
2023-02-102,190.002,220.002,125.002,125.002,030.2759,990
← NewerPage 15 of 21 · 1,229 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.