Kyung Chang Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 2,490.00 | 2,560.00 | 2,400.00 | 2,435.00 | 2,435.00 | 1,404,832 |
| 2026-01-20 | 2,790.00 | 2,850.00 | 2,545.00 | 2,590.00 | 2,590.00 | 2,022,098 |
| 2026-01-19 | 2,590.00 | 2,990.00 | 2,580.00 | 2,725.00 | 2,725.00 | 5,054,941 |
| 2026-01-16 | 2,835.00 | 2,840.00 | 2,595.00 | 2,645.00 | 2,645.00 | 3,452,208 |
| 2026-01-15 | 2,530.00 | 3,035.00 | 2,470.00 | 2,650.00 | 2,650.00 | 12,265,690 |
| 2026-01-14 | 2,450.00 | 2,540.00 | 2,440.00 | 2,450.00 | 2,450.00 | 1,146,487 |
| 2026-01-13 | 2,390.00 | 2,530.00 | 2,390.00 | 2,440.00 | 2,440.00 | 1,467,702 |
| 2026-01-12 | 2,360.00 | 2,400.00 | 2,320.00 | 2,320.00 | 2,320.00 | 1,176,037 |
| 2026-01-09 | 2,255.00 | 2,575.00 | 2,170.00 | 2,410.00 | 2,410.00 | 5,663,520 |
| 2026-01-08 | 2,400.00 | 2,625.00 | 2,175.00 | 2,280.00 | 2,280.00 | 6,379,952 |
| 2026-01-07 | 2,480.00 | 2,720.00 | 2,300.00 | 2,300.00 | 2,300.00 | 8,656,094 |
| 2026-01-06 | 2,350.00 | 2,555.00 | 2,160.00 | 2,255.00 | 2,255.00 | 18,344,070 |
| 2026-01-05 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | 3,071,881 |
| 2026-01-02 | 1,496.00 | 1,515.00 | 1,488.00 | 1,515.00 | 1,515.00 | 65,161 |
| 2025-12-30 | 1,497.00 | 1,504.00 | 1,478.00 | 1,496.00 | 1,496.00 | 22,838 |
| 2025-12-29 | 1,499.00 | 1,505.00 | 1,465.00 | 1,497.00 | 1,497.00 | 28,178 |
| 2025-12-26 | 1,511.00 | 1,512.00 | 1,479.00 | 1,491.00 | 1,471.00 | 20,241 |
| 2025-12-24 | 1,484.00 | 1,505.00 | 1,482.00 | 1,498.00 | 1,477.91 | 19,317 |
| 2025-12-23 | 1,524.00 | 1,524.00 | 1,462.00 | 1,495.00 | 1,474.95 | 16,612 |
| 2025-12-22 | 1,510.00 | 1,518.00 | 1,495.00 | 1,515.00 | 1,494.68 | 47,709 |
| 2025-12-19 | 1,480.00 | 1,505.00 | 1,480.00 | 1,505.00 | 1,484.81 | 24,036 |
| 2025-12-18 | 1,508.00 | 1,508.00 | 1,486.00 | 1,491.00 | 1,471.00 | 14,674 |
| 2025-12-17 | 1,496.00 | 1,505.00 | 1,487.00 | 1,505.00 | 1,484.81 | 14,612 |
| 2025-12-16 | 1,498.00 | 1,508.00 | 1,486.00 | 1,495.00 | 1,474.95 | 7,099 |
| 2025-12-15 | 1,521.00 | 1,521.00 | 1,475.00 | 1,498.00 | 1,477.91 | 25,586 |
| 2025-12-12 | 1,522.00 | 1,522.00 | 1,503.00 | 1,506.00 | 1,485.80 | 20,338 |
| 2025-12-11 | 1,489.00 | 1,509.00 | 1,482.00 | 1,509.00 | 1,488.76 | 58,681 |
| 2025-12-10 | 1,493.00 | 1,500.00 | 1,480.00 | 1,489.00 | 1,469.03 | 37,914 |
| 2025-12-09 | 1,505.00 | 1,575.00 | 1,492.00 | 1,493.00 | 1,472.97 | 20,081 |
| 2025-12-08 | 1,501.00 | 1,501.00 | 1,491.00 | 1,493.00 | 1,472.97 | 36,432 |
| 2025-12-05 | 1,501.00 | 1,515.00 | 1,487.00 | 1,502.00 | 1,481.85 | 23,555 |
| 2025-12-04 | 1,503.00 | 1,510.00 | 1,493.00 | 1,501.00 | 1,480.87 | 19,222 |
| 2025-12-03 | 1,517.00 | 1,517.00 | 1,487.00 | 1,502.00 | 1,481.85 | 30,542 |
| 2025-12-02 | 1,510.00 | 1,514.00 | 1,488.00 | 1,512.00 | 1,491.72 | 42,402 |
| 2025-12-01 | 1,491.00 | 1,505.00 | 1,489.00 | 1,500.00 | 1,479.88 | 37,221 |
| 2025-11-28 | 1,442.00 | 1,487.00 | 1,442.00 | 1,486.00 | 1,466.07 | 15,201 |
| 2025-11-27 | 1,447.00 | 1,477.00 | 1,447.00 | 1,455.00 | 1,435.48 | 47,807 |
| 2025-11-26 | 1,440.00 | 1,532.00 | 1,420.00 | 1,461.00 | 1,441.40 | 77,339 |
| 2025-11-25 | 1,413.00 | 1,452.00 | 1,411.00 | 1,419.00 | 1,399.97 | 34,571 |
| 2025-11-24 | 1,453.00 | 1,465.00 | 1,419.00 | 1,423.00 | 1,403.91 | 45,340 |
| 2025-11-21 | 1,478.00 | 1,478.00 | 1,405.00 | 1,465.00 | 1,445.35 | 36,598 |
| 2025-11-20 | 1,480.00 | 1,480.00 | 1,442.00 | 1,471.00 | 1,451.27 | 40,379 |
| 2025-11-19 | 1,426.00 | 1,446.00 | 1,416.00 | 1,439.00 | 1,419.70 | 30,512 |
| 2025-11-18 | 1,478.00 | 1,478.00 | 1,428.00 | 1,429.00 | 1,409.83 | 21,376 |
| 2025-11-17 | 1,500.00 | 1,507.00 | 1,470.00 | 1,475.00 | 1,455.21 | 16,913 |
| 2025-11-14 | 1,503.00 | 1,511.00 | 1,494.00 | 1,497.00 | 1,476.92 | 23,651 |
| 2025-11-13 | 1,495.00 | 1,539.00 | 1,480.00 | 1,521.00 | 1,500.60 | 48,154 |
| 2025-11-12 | 1,490.00 | 1,500.00 | 1,470.00 | 1,495.00 | 1,474.95 | 20,002 |
| 2025-11-11 | 1,476.00 | 1,499.00 | 1,460.00 | 1,473.00 | 1,453.24 | 21,119 |
| 2025-11-10 | 1,413.00 | 1,487.00 | 1,413.00 | 1,476.00 | 1,456.20 | 38,737 |
| 2025-11-07 | 1,451.00 | 1,466.00 | 1,397.00 | 1,413.00 | 1,394.05 | 232,007 |
| 2025-11-06 | 1,449.00 | 1,485.00 | 1,435.00 | 1,465.00 | 1,445.35 | 33,691 |
| 2025-11-05 | 1,473.00 | 1,474.00 | 1,430.00 | 1,449.00 | 1,429.56 | 90,402 |
| 2025-11-04 | 1,496.00 | 1,496.00 | 1,455.00 | 1,483.00 | 1,463.11 | 94,940 |
| 2025-11-03 | 1,528.00 | 1,528.00 | 1,495.00 | 1,496.00 | 1,475.93 | 142,429 |
| 2025-10-31 | 1,512.00 | 1,554.00 | 1,500.00 | 1,515.00 | 1,494.68 | 91,328 |
| 2025-10-30 | 1,621.00 | 1,622.00 | 1,512.00 | 1,512.00 | 1,491.72 | 424,759 |
| 2025-10-29 | 1,520.00 | 1,540.00 | 1,498.00 | 1,506.00 | 1,485.80 | 145,408 |
| 2025-10-28 | 1,516.00 | 1,543.00 | 1,516.00 | 1,526.00 | 1,505.53 | 93,999 |
| 2025-10-27 | 1,564.00 | 1,564.00 | 1,471.00 | 1,530.00 | 1,509.48 | 180,125 |
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.