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%WTI99.10▲ 2.01%
← 024910.KQ stock page

Kyung Chang Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,580.002,600.002,560.002,595.002,479.3232,863
2022-08-112,600.002,615.002,565.002,585.002,469.7718,392
2022-08-102,615.002,615.002,555.002,600.002,484.1035,874
2022-08-092,600.002,615.002,550.002,615.002,498.4347,945
2022-08-082,630.002,640.002,520.002,590.002,474.5431,072
2022-08-052,605.002,605.002,530.002,585.002,469.7725,707
2022-08-042,620.002,655.002,570.002,590.002,474.5460,565
2022-08-032,555.002,630.002,555.002,585.002,469.7731,687
2022-08-022,600.002,640.002,540.002,555.002,441.1023,874
2022-08-012,620.002,645.002,595.002,600.002,484.1035,042
2022-07-292,515.002,625.002,500.002,615.002,498.43152,490
2022-07-282,495.002,590.002,485.002,500.002,388.5625,662
2022-07-272,500.002,535.002,460.002,480.002,369.4516,219
2022-07-262,575.002,580.002,500.002,500.002,388.5625,307
2022-07-252,540.002,565.002,520.002,540.002,426.7731,186
2022-07-222,565.002,595.002,535.002,540.002,426.7726,317
2022-07-212,615.002,615.002,520.002,540.002,426.7748,966
2022-07-202,470.002,580.002,470.002,530.002,417.2275,792
2022-07-192,435.002,505.002,425.002,465.002,355.1242,766
2022-07-182,440.002,530.002,420.002,435.002,326.4513,979
2022-07-152,405.002,480.002,350.002,420.002,312.1230,355
2022-07-142,420.002,500.002,305.002,400.002,293.0123,496
2022-07-132,415.002,475.002,390.002,405.002,297.7940,375
2022-07-122,490.002,495.002,335.002,450.002,340.78132,884
2022-07-112,455.002,565.002,425.002,495.002,383.7869,305
2022-07-082,435.002,450.002,395.002,430.002,321.6819,717
2022-07-072,415.002,475.002,405.002,425.002,316.9018,101
2022-07-062,430.002,475.002,400.002,400.002,293.0125,829
2022-07-052,400.002,495.002,385.002,425.002,316.9047,341
2022-07-042,420.002,465.002,350.002,400.002,293.0138,045
2022-07-012,475.002,520.002,435.002,455.002,345.5631,407
2022-06-302,565.002,565.002,510.002,525.002,412.4439,821
2022-06-292,615.002,615.002,510.002,590.002,474.5459,449
2022-06-282,590.002,670.002,500.002,645.002,527.09105,669
2022-06-272,525.002,775.002,525.002,560.002,445.88321,223
2022-06-242,340.002,545.002,340.002,500.002,388.5696,270
2022-06-232,395.002,445.002,290.002,420.002,312.1286,175
2022-06-222,455.002,460.002,325.002,425.002,316.9063,908
2022-06-212,255.002,495.002,255.002,430.002,321.6886,166
2022-06-202,330.002,405.002,200.002,335.002,230.91210,712
2022-06-172,310.002,500.002,215.002,370.002,264.3592,600
2022-06-162,425.002,490.002,330.002,330.002,226.1350,753
2022-06-152,495.002,570.002,400.002,400.002,293.0135,443
2022-06-142,425.002,540.002,355.002,495.002,383.78195,370
2022-06-132,600.002,600.002,415.002,555.002,441.10178,851
2022-06-102,650.002,655.002,570.002,620.002,503.2135,621
2022-06-092,670.002,695.002,600.002,650.002,531.8756,576
2022-06-082,755.002,760.002,670.002,680.002,560.5363,278
2022-06-072,840.002,840.002,740.002,750.002,627.4180,822
2022-06-032,780.002,825.002,730.002,795.002,670.4069,841
2022-06-022,760.002,775.002,695.002,765.002,641.7461,988
2022-05-312,690.002,785.002,690.002,755.002,632.1985,000
2022-05-302,685.002,750.002,675.002,715.002,593.9753,407
2022-05-272,725.002,735.002,650.002,670.002,550.9873,355
2022-05-262,760.002,790.002,660.002,725.002,603.53120,156
2022-05-252,855.002,885.002,760.002,760.002,636.97276,150
2022-05-242,630.003,155.002,600.002,850.002,722.952,043,258
2022-05-232,500.002,610.002,500.002,600.002,484.1054,213
2022-05-202,480.002,555.002,480.002,515.002,402.8923,289
2022-05-192,500.002,550.002,455.002,500.002,388.5642,173
← NewerPage 18 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.