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%WTI99.24▲ 2.15%
← 024910.KQ stock page

Kyung Chang Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,235.002,235.002,155.002,205.002,106.7147,557
2023-02-072,175.002,230.002,175.002,205.002,106.7139,830
2023-02-062,170.002,230.002,165.002,195.002,097.15110,696
2023-02-032,150.002,170.002,135.002,170.002,073.2771,951
2023-02-022,180.002,195.002,145.002,165.002,068.4962,683
2023-02-012,195.002,195.002,140.002,140.002,044.6061,390
2023-01-312,135.002,180.002,110.002,175.002,078.0462,758
2023-01-302,185.002,185.002,125.002,135.002,039.8339,744
2023-01-272,120.002,130.002,100.002,125.002,030.2742,082
2023-01-262,055.002,120.002,055.002,120.002,025.4952,230
2023-01-252,050.002,080.002,045.002,050.001,958.6232,541
2023-01-202,015.002,060.002,015.002,050.001,958.6216,933
2023-01-192,070.002,070.002,015.002,035.001,944.2817,796
2023-01-182,080.002,080.002,045.002,070.001,977.7213,913
2023-01-172,120.002,120.002,045.002,065.001,972.9516,877
2023-01-162,100.002,110.002,080.002,090.001,996.8339,889
2023-01-132,065.002,100.002,065.002,100.002,006.3923,982
2023-01-122,105.002,120.002,065.002,065.001,972.9519,824
2023-01-112,060.002,100.002,035.002,095.002,001.6130,235
2023-01-102,010.002,070.001,980.002,065.001,972.9555,092
2023-01-091,975.002,015.001,975.002,000.001,910.8421,469
2023-01-061,965.001,990.001,915.001,970.001,882.1819,150
2023-01-051,940.001,970.001,925.001,950.001,863.0733,389
2023-01-041,915.001,935.001,910.001,935.001,848.7417,416
2023-01-031,990.002,010.001,890.001,905.001,820.0860,104
2023-01-021,975.002,025.001,950.001,990.001,901.298,125
2022-12-291,975.001,995.001,935.001,995.001,906.0721,131
2022-12-282,020.002,020.001,925.001,995.001,906.0727,317
2022-12-271,930.002,020.001,930.001,980.001,891.7421,409
2022-12-262,050.002,050.001,975.001,985.001,896.5130,701
2022-12-232,095.002,100.002,025.002,050.001,958.6210,834
2022-12-222,085.002,145.002,080.002,085.001,992.0617,211
2022-12-212,045.002,120.002,040.002,095.002,001.6124,114
2022-12-202,065.002,090.002,035.002,065.001,972.9520,967
2022-12-192,105.002,105.002,065.002,070.001,977.7217,687
2022-12-162,125.002,165.002,085.002,115.002,020.7231,736
2022-12-152,185.002,185.002,125.002,125.002,030.2759,721
2022-12-142,125.002,175.002,105.002,160.002,063.7172,458
2022-12-132,090.002,150.002,070.002,125.002,030.2781,441
2022-12-122,070.002,120.002,055.002,095.002,001.6135,039
2022-12-092,080.002,085.002,030.002,070.001,977.7249,590
2022-12-082,120.002,120.002,040.002,090.001,996.8356,160
2022-12-072,145.002,145.002,080.002,130.002,035.0562,870
2022-12-062,175.002,245.002,135.002,160.002,063.7148,598
2022-12-052,205.002,275.002,180.002,200.002,101.9379,252
2022-12-022,190.002,255.002,140.002,200.002,101.93136,292
2022-12-012,160.002,200.002,120.002,180.002,082.8268,601
2022-11-302,140.002,165.002,110.002,155.002,058.9331,591
2022-11-292,140.002,165.002,120.002,140.002,044.6047,400
2022-11-282,205.002,205.002,150.002,190.002,092.3764,452
2022-11-252,165.002,260.002,130.002,215.002,116.26156,651
2022-11-242,210.002,220.002,125.002,150.002,054.16179,146
2022-11-232,085.002,460.002,070.002,180.002,082.821,731,218
2022-11-222,025.002,095.002,025.002,085.001,992.0655,758
2022-11-212,055.002,080.002,000.002,040.001,949.0621,605
2022-11-182,085.002,100.002,045.002,050.001,958.6228,380
2022-11-172,045.002,090.002,005.002,085.001,992.0684,563
2022-11-162,085.002,085.002,030.002,040.001,949.0629,930
2022-11-152,030.002,090.002,010.002,055.001,963.3945,241
2022-11-141,960.002,090.001,960.002,030.001,939.51138,612
← NewerPage 16 of 21 · 1,223 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.