Kyung Chang Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,990.00 | 2,020.00 | 1,960.00 | 1,960.00 | 1,872.63 | 32,297 |
| 2022-11-10 | 1,970.00 | 1,970.00 | 1,915.00 | 1,960.00 | 1,872.63 | 11,698 |
| 2022-11-09 | 1,990.00 | 2,010.00 | 1,945.00 | 1,970.00 | 1,882.18 | 52,689 |
| 2022-11-08 | 1,980.00 | 2,035.00 | 1,950.00 | 1,990.00 | 1,901.29 | 29,388 |
| 2022-11-07 | 1,950.00 | 1,955.00 | 1,930.00 | 1,950.00 | 1,863.07 | 8,804 |
| 2022-11-04 | 1,925.00 | 1,940.00 | 1,895.00 | 1,930.00 | 1,843.96 | 22,522 |
| 2022-11-03 | 1,990.00 | 1,990.00 | 1,930.00 | 1,960.00 | 1,872.63 | 17,328 |
| 2022-11-02 | 1,980.00 | 2,005.00 | 1,945.00 | 1,970.00 | 1,882.18 | 20,012 |
| 2022-11-01 | 1,955.00 | 1,985.00 | 1,955.00 | 1,970.00 | 1,882.18 | 26,949 |
| 2022-10-31 | 1,975.00 | 1,975.00 | 1,910.00 | 1,950.00 | 1,863.07 | 24,111 |
| 2022-10-28 | 1,920.00 | 1,945.00 | 1,890.00 | 1,890.00 | 1,805.75 | 17,982 |
| 2022-10-27 | 1,900.00 | 1,940.00 | 1,880.00 | 1,940.00 | 1,853.52 | 21,146 |
| 2022-10-26 | 1,915.00 | 1,945.00 | 1,845.00 | 1,900.00 | 1,815.30 | 21,931 |
| 2022-10-25 | 1,975.00 | 1,975.00 | 1,870.00 | 1,920.00 | 1,834.41 | 24,995 |
| 2022-10-24 | 1,940.00 | 1,980.00 | 1,925.00 | 1,940.00 | 1,853.52 | 9,784 |
| 2022-10-21 | 1,935.00 | 1,940.00 | 1,905.00 | 1,940.00 | 1,853.52 | 10,890 |
| 2022-10-20 | 1,990.00 | 1,990.00 | 1,910.00 | 1,940.00 | 1,853.52 | 17,862 |
| 2022-10-19 | 2,145.00 | 2,145.00 | 1,970.00 | 1,990.00 | 1,901.29 | 44,747 |
| 2022-10-18 | 1,985.00 | 1,990.00 | 1,960.00 | 1,975.00 | 1,886.96 | 16,414 |
| 2022-10-17 | 1,940.00 | 1,980.00 | 1,870.00 | 1,970.00 | 1,882.18 | 18,126 |
| 2022-10-14 | 1,910.00 | 1,965.00 | 1,910.00 | 1,955.00 | 1,867.85 | 31,398 |
| 2022-10-13 | 1,995.00 | 2,000.00 | 1,885.00 | 1,890.00 | 1,805.75 | 25,295 |
| 2022-10-12 | 1,965.00 | 2,005.00 | 1,950.00 | 2,000.00 | 1,910.84 | 15,923 |
| 2022-10-11 | 1,985.00 | 2,035.00 | 1,920.00 | 1,975.00 | 1,886.96 | 14,707 |
| 2022-10-07 | 2,010.00 | 2,045.00 | 1,980.00 | 1,985.00 | 1,896.51 | 10,768 |
| 2022-10-06 | 1,975.00 | 2,015.00 | 1,920.00 | 1,970.00 | 1,882.18 | 38,104 |
| 2022-10-05 | 1,990.00 | 1,990.00 | 1,915.00 | 1,915.00 | 1,829.63 | 22,709 |
| 2022-10-04 | 1,845.00 | 1,935.00 | 1,845.00 | 1,935.00 | 1,848.74 | 16,979 |
| 2022-09-30 | 1,830.00 | 1,905.00 | 1,810.00 | 1,870.00 | 1,786.64 | 35,569 |
| 2022-09-29 | 1,920.00 | 1,985.00 | 1,890.00 | 1,895.00 | 1,810.53 | 30,072 |
| 2022-09-28 | 1,960.00 | 2,015.00 | 1,885.00 | 1,910.00 | 1,824.86 | 114,312 |
| 2022-09-27 | 2,060.00 | 2,095.00 | 1,990.00 | 2,020.00 | 1,929.95 | 60,884 |
| 2022-09-26 | 2,035.00 | 2,125.00 | 1,985.00 | 2,095.00 | 2,001.61 | 173,442 |
| 2022-09-23 | 2,340.00 | 2,350.00 | 2,025.00 | 2,055.00 | 1,963.39 | 222,569 |
| 2022-09-22 | 2,150.00 | 2,160.00 | 2,095.00 | 2,160.00 | 2,063.71 | 29,970 |
| 2022-09-21 | 2,200.00 | 2,200.00 | 2,135.00 | 2,170.00 | 2,073.27 | 13,096 |
| 2022-09-20 | 2,185.00 | 2,220.00 | 2,145.00 | 2,180.00 | 2,082.82 | 45,437 |
| 2022-09-19 | 2,165.00 | 2,240.00 | 2,075.00 | 2,120.00 | 2,025.49 | 48,830 |
| 2022-09-16 | 2,240.00 | 2,270.00 | 2,175.00 | 2,185.00 | 2,087.60 | 61,323 |
| 2022-09-15 | 2,300.00 | 2,335.00 | 2,230.00 | 2,255.00 | 2,154.48 | 76,505 |
| 2022-09-14 | 2,325.00 | 2,325.00 | 2,260.00 | 2,300.00 | 2,197.47 | 79,763 |
| 2022-09-13 | 2,320.00 | 2,365.00 | 2,290.00 | 2,340.00 | 2,235.69 | 55,105 |
| 2022-09-08 | 2,310.00 | 2,365.00 | 2,280.00 | 2,320.00 | 2,216.58 | 82,341 |
| 2022-09-07 | 2,355.00 | 2,445.00 | 2,280.00 | 2,310.00 | 2,207.03 | 155,266 |
| 2022-09-06 | 2,320.00 | 2,640.00 | 2,295.00 | 2,355.00 | 2,250.02 | 1,072,602 |
| 2022-09-05 | 2,350.00 | 2,375.00 | 2,260.00 | 2,295.00 | 2,192.69 | 35,528 |
| 2022-09-02 | 2,370.00 | 2,440.00 | 2,345.00 | 2,390.00 | 2,283.46 | 22,799 |
| 2022-09-01 | 2,435.00 | 2,435.00 | 2,340.00 | 2,340.00 | 2,235.69 | 45,056 |
| 2022-08-31 | 2,510.00 | 2,510.00 | 2,390.00 | 2,455.00 | 2,345.56 | 95,179 |
| 2022-08-30 | 2,435.00 | 2,465.00 | 2,400.00 | 2,450.00 | 2,340.78 | 18,845 |
| 2022-08-29 | 2,450.00 | 2,460.00 | 2,390.00 | 2,450.00 | 2,340.78 | 44,503 |
| 2022-08-26 | 2,505.00 | 2,520.00 | 2,490.00 | 2,490.00 | 2,379.00 | 22,353 |
| 2022-08-25 | 2,535.00 | 2,535.00 | 2,455.00 | 2,505.00 | 2,393.33 | 50,325 |
| 2022-08-24 | 2,520.00 | 2,520.00 | 2,430.00 | 2,500.00 | 2,388.56 | 47,632 |
| 2022-08-23 | 2,495.00 | 2,620.00 | 2,470.00 | 2,495.00 | 2,383.78 | 36,887 |
| 2022-08-22 | 2,530.00 | 2,560.00 | 2,490.00 | 2,510.00 | 2,398.11 | 31,781 |
| 2022-08-19 | 2,610.00 | 2,630.00 | 2,545.00 | 2,545.00 | 2,431.55 | 111,502 |
| 2022-08-18 | 2,650.00 | 2,675.00 | 2,590.00 | 2,605.00 | 2,488.87 | 57,473 |
| 2022-08-17 | 2,605.00 | 2,670.00 | 2,585.00 | 2,650.00 | 2,531.87 | 74,874 |
| 2022-08-16 | 2,620.00 | 2,625.00 | 2,555.00 | 2,605.00 | 2,488.87 | 53,378 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
| 2024-12-27 | 20.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.