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
2022-05-192,500.002,550.002,455.002,500.002,388.5642,173
2022-05-182,600.002,660.002,550.002,560.002,445.8870,577
2022-05-172,600.002,600.002,540.002,585.002,469.7731,888
2022-05-162,630.002,675.002,555.002,575.002,460.2142,979
2022-05-132,435.002,595.002,435.002,570.002,455.4347,882
2022-05-122,525.002,525.002,370.002,415.002,307.34117,757
2022-05-112,590.002,635.002,510.002,530.002,417.2264,149
2022-05-102,510.002,695.002,415.002,560.002,445.88159,678
2022-05-092,600.002,635.002,535.002,540.002,426.7780,550
2022-05-062,720.002,720.002,625.002,655.002,536.6562,449
2022-05-042,710.002,755.002,700.002,720.002,598.7541,158
2022-05-032,765.002,765.002,705.002,725.002,603.5321,575
2022-05-022,775.002,810.002,725.002,760.002,636.9731,109
2022-04-292,790.002,820.002,750.002,820.002,694.2935,851
2022-04-282,715.002,790.002,685.002,790.002,665.6340,841
2022-04-272,655.002,780.002,655.002,710.002,589.19115,847
2022-04-262,730.002,790.002,730.002,780.002,656.0748,227
2022-04-252,890.002,890.002,720.002,730.002,608.30124,192
2022-04-222,915.002,915.002,775.002,875.002,746.84246,558
2022-04-212,945.002,950.002,900.002,915.002,785.0666,865
2022-04-202,970.002,980.002,890.002,945.002,813.72102,373
2022-04-192,945.002,980.002,920.002,930.002,799.3967,578
2022-04-182,995.002,995.002,935.002,945.002,813.7248,550
2022-04-152,975.002,980.002,955.002,965.002,832.8335,410
2022-04-142,980.002,995.002,950.002,975.002,842.3837,416
2022-04-132,975.003,005.002,960.002,975.002,842.3865,061
2022-04-123,025.003,025.002,970.002,990.002,856.7164,797
2022-04-113,025.003,050.002,985.003,050.002,914.0444,851
2022-04-082,955.003,025.002,955.003,025.002,890.1565,257
2022-04-073,025.003,025.002,970.002,995.002,861.4989,404
2022-04-063,070.003,070.002,995.003,025.002,890.1594,047
2022-04-053,005.003,070.002,965.003,070.002,933.15138,056
2022-04-042,970.003,005.002,960.002,995.002,861.4992,091
2022-04-013,020.003,030.002,985.002,990.002,856.71123,120
2022-03-313,040.003,075.003,010.003,015.002,880.60171,328
2022-03-303,065.003,160.003,040.003,040.002,904.48200,666
2022-03-293,055.003,085.003,040.003,065.002,928.3735,115
2022-03-283,065.003,090.003,030.003,045.002,909.2699,338
2022-03-253,090.003,110.003,045.003,045.002,909.26122,440
2022-03-243,040.003,080.003,025.003,070.002,933.1562,716
2022-03-233,110.003,110.003,005.003,080.002,942.70145,739
2022-03-223,065.003,090.003,045.003,075.002,937.9267,132
2022-03-213,120.003,180.003,060.003,065.002,928.3792,146
2022-03-183,250.003,450.003,100.003,120.002,980.92473,367
2022-03-173,105.003,130.003,050.003,120.002,980.92103,900
2022-03-163,065.003,100.003,045.003,080.002,942.7056,911
2022-03-153,050.003,060.002,980.003,060.002,923.5994,510
2022-03-143,190.003,190.003,000.003,050.002,914.04108,622
2022-03-113,145.003,145.003,075.003,100.002,961.8167,356
2022-03-103,080.003,140.003,080.003,115.002,976.1474,809
2022-03-083,140.003,140.003,050.003,060.002,923.59116,966
2022-03-073,180.003,225.003,080.003,155.003,014.36113,735
2022-03-043,200.003,245.003,050.003,245.003,100.3453,723
2022-03-033,180.003,215.003,125.003,200.003,057.3564,121
2022-03-023,120.003,155.003,085.003,145.003,004.8074,075
2022-02-283,200.003,200.003,090.003,155.003,014.3667,400
2022-02-253,055.003,245.003,055.003,155.003,014.3677,965
2022-02-243,125.003,140.003,030.003,040.002,904.48147,091
2022-02-233,130.003,200.003,070.003,120.002,980.9271,250
2022-02-223,190.003,250.003,030.003,090.002,952.25143,304
← NewerPage 19 of 21 · 1,224 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.