Kyung Chang Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,590.00 | 1,611.00 | 1,540.00 | 1,564.00 | 1,543.02 | 206,229 |
| 2025-10-23 | 1,555.00 | 1,746.00 | 1,523.00 | 1,585.00 | 1,563.74 | 3,207,188 |
| 2025-10-22 | 1,522.00 | 1,549.00 | 1,520.00 | 1,538.00 | 1,517.37 | 24,440 |
| 2025-10-21 | 1,525.00 | 1,560.00 | 1,522.00 | 1,538.00 | 1,517.37 | 125,586 |
| 2025-10-20 | 1,510.00 | 1,535.00 | 1,503.00 | 1,526.00 | 1,505.53 | 46,970 |
| 2025-10-17 | 1,530.00 | 1,530.00 | 1,507.00 | 1,520.00 | 1,499.61 | 23,176 |
| 2025-10-16 | 1,514.00 | 1,572.00 | 1,514.00 | 1,520.00 | 1,499.61 | 139,716 |
| 2025-10-15 | 1,494.00 | 1,524.00 | 1,494.00 | 1,506.00 | 1,485.80 | 21,371 |
| 2025-10-14 | 1,501.00 | 1,508.00 | 1,494.00 | 1,494.00 | 1,473.96 | 34,339 |
| 2025-10-13 | 1,510.00 | 1,516.00 | 1,499.00 | 1,502.00 | 1,481.85 | 27,634 |
| 2025-10-10 | 1,528.00 | 1,551.00 | 1,509.00 | 1,513.00 | 1,492.70 | 151,833 |
| 2025-10-02 | 1,500.00 | 1,550.00 | 1,483.00 | 1,528.00 | 1,507.50 | 130,353 |
| 2025-10-01 | 1,502.00 | 1,524.00 | 1,487.00 | 1,499.00 | 1,478.89 | 190,993 |
| 2025-09-30 | 1,509.00 | 1,509.00 | 1,501.00 | 1,501.00 | 1,480.87 | 31,503 |
| 2025-09-29 | 1,509.00 | 1,510.00 | 1,504.00 | 1,506.00 | 1,485.80 | 31,108 |
| 2025-09-26 | 1,558.00 | 1,558.00 | 1,505.00 | 1,510.00 | 1,489.75 | 61,079 |
| 2025-09-25 | 1,560.00 | 1,562.00 | 1,539.00 | 1,545.00 | 1,524.28 | 51,679 |
| 2025-09-24 | 1,587.00 | 1,587.00 | 1,542.00 | 1,550.00 | 1,529.21 | 198,691 |
| 2025-09-23 | 1,604.00 | 1,608.00 | 1,584.00 | 1,588.00 | 1,566.70 | 94,010 |
| 2025-09-22 | 1,600.00 | 1,610.00 | 1,599.00 | 1,604.00 | 1,582.48 | 64,153 |
| 2025-09-19 | 1,575.00 | 1,612.00 | 1,574.00 | 1,612.00 | 1,590.38 | 198,281 |
| 2025-09-18 | 1,590.00 | 1,597.00 | 1,580.00 | 1,585.00 | 1,563.74 | 47,954 |
| 2025-09-17 | 1,593.00 | 1,593.00 | 1,579.00 | 1,590.00 | 1,568.67 | 67,524 |
| 2025-09-16 | 1,595.00 | 1,601.00 | 1,577.00 | 1,593.00 | 1,571.63 | 64,073 |
| 2025-09-15 | 1,594.00 | 1,600.00 | 1,588.00 | 1,594.00 | 1,572.62 | 37,707 |
| 2025-09-12 | 1,592.00 | 1,596.00 | 1,586.00 | 1,592.00 | 1,570.65 | 35,163 |
| 2025-09-11 | 1,598.00 | 1,598.00 | 1,584.00 | 1,591.00 | 1,569.66 | 20,306 |
| 2025-09-10 | 1,628.00 | 1,628.00 | 1,580.00 | 1,592.00 | 1,570.65 | 116,567 |
| 2025-09-09 | 1,591.00 | 1,603.00 | 1,583.00 | 1,603.00 | 1,581.50 | 169,750 |
| 2025-09-08 | 1,590.00 | 1,595.00 | 1,580.00 | 1,593.00 | 1,571.63 | 31,784 |
| 2025-09-05 | 1,598.00 | 1,607.00 | 1,591.00 | 1,592.00 | 1,570.65 | 25,742 |
| 2025-09-04 | 1,596.00 | 1,615.00 | 1,589.00 | 1,598.00 | 1,576.56 | 46,617 |
| 2025-09-03 | 1,599.00 | 1,603.00 | 1,590.00 | 1,596.00 | 1,574.59 | 26,690 |
| 2025-09-02 | 1,586.00 | 1,596.00 | 1,579.00 | 1,596.00 | 1,574.59 | 22,993 |
| 2025-09-01 | 1,585.00 | 1,599.00 | 1,581.00 | 1,589.00 | 1,567.69 | 52,617 |
| 2025-08-29 | 1,592.00 | 1,600.00 | 1,582.00 | 1,596.00 | 1,574.59 | 21,710 |
| 2025-08-28 | 1,596.00 | 1,602.00 | 1,590.00 | 1,591.00 | 1,569.66 | 24,086 |
| 2025-08-27 | 1,597.00 | 1,612.00 | 1,594.00 | 1,595.00 | 1,573.61 | 32,385 |
| 2025-08-26 | 1,623.00 | 1,624.00 | 1,528.00 | 1,596.00 | 1,574.59 | 90,945 |
| 2025-08-25 | 1,624.00 | 1,629.00 | 1,617.00 | 1,623.00 | 1,601.23 | 23,170 |
| 2025-08-22 | 1,600.00 | 1,753.00 | 1,600.00 | 1,619.00 | 1,597.28 | 264,294 |
| 2025-08-21 | 1,600.00 | 1,624.00 | 1,590.00 | 1,620.00 | 1,598.27 | 36,546 |
| 2025-08-20 | 1,618.00 | 1,618.00 | 1,585.00 | 1,600.00 | 1,578.54 | 70,516 |
| 2025-08-19 | 1,627.00 | 1,627.00 | 1,610.00 | 1,618.00 | 1,596.30 | 43,727 |
| 2025-08-18 | 1,636.00 | 1,654.00 | 1,625.00 | 1,626.00 | 1,604.19 | 46,268 |
| 2025-08-14 | 1,657.00 | 1,665.00 | 1,639.00 | 1,655.00 | 1,632.80 | 18,925 |
| 2025-08-13 | 1,651.00 | 1,668.00 | 1,611.00 | 1,657.00 | 1,634.77 | 20,428 |
| 2025-08-12 | 1,659.00 | 1,677.00 | 1,650.00 | 1,651.00 | 1,628.85 | 45,749 |
| 2025-08-11 | 1,650.00 | 1,670.00 | 1,642.00 | 1,650.00 | 1,627.87 | 43,079 |
| 2025-08-08 | 1,649.00 | 1,653.00 | 1,642.00 | 1,650.00 | 1,627.87 | 34,715 |
| 2025-08-07 | 1,649.00 | 1,659.00 | 1,642.00 | 1,649.00 | 1,626.88 | 23,831 |
| 2025-08-06 | 1,660.00 | 1,660.00 | 1,640.00 | 1,649.00 | 1,626.88 | 18,367 |
| 2025-08-05 | 1,637.00 | 1,653.00 | 1,625.00 | 1,643.00 | 1,620.96 | 47,364 |
| 2025-08-04 | 1,633.00 | 1,653.00 | 1,561.00 | 1,636.00 | 1,614.06 | 93,588 |
| 2025-08-01 | 1,699.00 | 1,699.00 | 1,635.00 | 1,635.00 | 1,613.07 | 156,491 |
| 2025-07-31 | 1,700.00 | 1,735.00 | 1,673.00 | 1,690.00 | 1,667.33 | 51,684 |
| 2025-07-30 | 1,678.00 | 1,715.00 | 1,678.00 | 1,695.00 | 1,672.26 | 35,943 |
| 2025-07-29 | 1,688.00 | 1,700.00 | 1,673.00 | 1,685.00 | 1,662.40 | 33,575 |
| 2025-07-28 | 1,697.00 | 1,708.00 | 1,670.00 | 1,688.00 | 1,665.36 | 52,383 |
| 2025-07-25 | 1,709.00 | 1,730.00 | 1,680.00 | 1,697.00 | 1,674.24 | 95,570 |
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.