Kyung Chang Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1,709.00 | 1,730.00 | 1,680.00 | 1,697.00 | 1,674.24 | 95,570 |
| 2025-07-24 | 1,723.00 | 1,730.00 | 1,690.00 | 1,697.00 | 1,674.24 | 67,556 |
| 2025-07-23 | 1,719.00 | 1,740.00 | 1,702.00 | 1,723.00 | 1,699.89 | 113,186 |
| 2025-07-22 | 1,696.00 | 1,734.00 | 1,688.00 | 1,719.00 | 1,695.94 | 185,350 |
| 2025-07-21 | 1,693.00 | 1,705.00 | 1,688.00 | 1,696.00 | 1,673.25 | 21,960 |
| 2025-07-18 | 1,700.00 | 1,703.00 | 1,685.00 | 1,693.00 | 1,670.29 | 94,457 |
| 2025-07-17 | 1,689.00 | 1,703.00 | 1,682.00 | 1,703.00 | 1,680.16 | 99,313 |
| 2025-07-16 | 1,713.00 | 1,713.00 | 1,683.00 | 1,686.00 | 1,663.38 | 46,752 |
| 2025-07-15 | 1,762.00 | 1,765.00 | 1,691.00 | 1,714.00 | 1,691.01 | 186,855 |
| 2025-07-14 | 1,689.00 | 1,710.00 | 1,676.00 | 1,710.00 | 1,687.06 | 146,068 |
| 2025-07-11 | 1,696.00 | 1,699.00 | 1,674.00 | 1,689.00 | 1,666.34 | 70,879 |
| 2025-07-10 | 1,681.00 | 1,740.00 | 1,681.00 | 1,686.00 | 1,663.38 | 119,541 |
| 2025-07-09 | 1,689.00 | 1,690.00 | 1,670.00 | 1,683.00 | 1,660.42 | 38,119 |
| 2025-07-08 | 1,694.00 | 1,694.00 | 1,671.00 | 1,689.00 | 1,666.34 | 47,807 |
| 2025-07-07 | 1,688.00 | 1,753.00 | 1,669.00 | 1,685.00 | 1,662.40 | 110,171 |
| 2025-07-04 | 1,709.00 | 1,714.00 | 1,688.00 | 1,688.00 | 1,665.36 | 41,873 |
| 2025-07-03 | 1,702.00 | 1,712.00 | 1,679.00 | 1,708.00 | 1,685.09 | 107,695 |
| 2025-07-02 | 1,665.00 | 1,700.00 | 1,660.00 | 1,691.00 | 1,668.32 | 130,282 |
| 2025-07-01 | 1,655.00 | 1,679.00 | 1,655.00 | 1,668.00 | 1,645.63 | 52,742 |
| 2025-06-30 | 1,685.00 | 1,687.00 | 1,657.00 | 1,665.00 | 1,642.67 | 91,192 |
| 2025-06-27 | 1,671.00 | 1,715.00 | 1,660.00 | 1,684.00 | 1,661.41 | 265,677 |
| 2025-06-26 | 1,681.00 | 1,701.00 | 1,668.00 | 1,673.00 | 1,650.56 | 114,481 |
| 2025-06-25 | 1,684.00 | 1,724.00 | 1,684.00 | 1,695.00 | 1,672.26 | 55,492 |
| 2025-06-24 | 1,675.00 | 1,695.00 | 1,667.00 | 1,686.00 | 1,663.38 | 64,779 |
| 2025-06-23 | 1,695.00 | 1,703.00 | 1,666.00 | 1,666.00 | 1,643.65 | 57,690 |
| 2025-06-20 | 1,693.00 | 1,702.00 | 1,681.00 | 1,695.00 | 1,672.26 | 48,498 |
| 2025-06-19 | 1,705.00 | 1,705.00 | 1,679.00 | 1,693.00 | 1,670.29 | 44,810 |
| 2025-06-18 | 1,694.00 | 1,730.00 | 1,674.00 | 1,694.00 | 1,671.28 | 66,356 |
| 2025-06-17 | 1,697.00 | 1,710.00 | 1,679.00 | 1,693.00 | 1,670.29 | 70,829 |
| 2025-06-16 | 1,670.00 | 1,700.00 | 1,652.00 | 1,697.00 | 1,674.24 | 46,097 |
| 2025-06-13 | 1,715.00 | 1,715.00 | 1,675.00 | 1,679.00 | 1,656.48 | 87,425 |
| 2025-06-12 | 1,721.00 | 1,728.00 | 1,711.00 | 1,715.00 | 1,692.00 | 66,048 |
| 2025-06-11 | 1,709.00 | 1,725.00 | 1,705.00 | 1,721.00 | 1,697.91 | 50,792 |
| 2025-06-10 | 1,694.00 | 1,710.00 | 1,689.00 | 1,708.00 | 1,685.09 | 45,327 |
| 2025-06-09 | 1,687.00 | 1,717.00 | 1,683.00 | 1,710.00 | 1,687.06 | 55,245 |
| 2025-06-05 | 1,693.00 | 1,696.00 | 1,680.00 | 1,687.00 | 1,664.37 | 37,714 |
| 2025-06-04 | 1,663.00 | 1,692.00 | 1,657.00 | 1,687.00 | 1,664.37 | 44,556 |
| 2025-06-02 | 1,690.00 | 1,690.00 | 1,613.00 | 1,663.00 | 1,640.69 | 36,529 |
| 2025-05-30 | 1,702.00 | 1,702.00 | 1,681.00 | 1,690.00 | 1,667.33 | 23,427 |
| 2025-05-29 | 1,672.00 | 1,708.00 | 1,671.00 | 1,702.00 | 1,679.17 | 58,879 |
| 2025-05-28 | 1,680.00 | 1,687.00 | 1,651.00 | 1,671.00 | 1,648.59 | 73,957 |
| 2025-05-27 | 1,694.00 | 1,701.00 | 1,657.00 | 1,662.00 | 1,639.71 | 104,275 |
| 2025-05-26 | 1,693.00 | 1,713.00 | 1,683.00 | 1,694.00 | 1,671.28 | 30,249 |
| 2025-05-23 | 1,715.00 | 1,715.00 | 1,685.00 | 1,693.00 | 1,670.29 | 61,705 |
| 2025-05-22 | 1,730.00 | 1,730.00 | 1,683.00 | 1,703.00 | 1,680.16 | 43,357 |
| 2025-05-21 | 1,708.00 | 1,734.00 | 1,707.00 | 1,719.00 | 1,695.94 | 45,619 |
| 2025-05-20 | 1,700.00 | 1,724.00 | 1,700.00 | 1,707.00 | 1,684.10 | 42,646 |
| 2025-05-19 | 1,732.00 | 1,739.00 | 1,695.00 | 1,717.00 | 1,693.97 | 133,581 |
| 2025-05-16 | 1,755.00 | 1,869.00 | 1,726.00 | 1,731.00 | 1,707.78 | 298,109 |
| 2025-05-15 | 1,754.00 | 1,754.00 | 1,731.00 | 1,731.00 | 1,707.78 | 60,958 |
| 2025-05-14 | 1,746.00 | 1,764.00 | 1,736.00 | 1,745.00 | 1,721.59 | 64,260 |
| 2025-05-13 | 1,733.00 | 1,795.00 | 1,731.00 | 1,745.00 | 1,721.59 | 123,742 |
| 2025-05-12 | 1,722.00 | 1,745.00 | 1,720.00 | 1,745.00 | 1,721.59 | 74,470 |
| 2025-05-09 | 1,754.00 | 1,754.00 | 1,714.00 | 1,722.00 | 1,698.90 | 93,171 |
| 2025-05-08 | 1,735.00 | 1,757.00 | 1,735.00 | 1,737.00 | 1,713.70 | 48,404 |
| 2025-05-07 | 1,735.00 | 1,760.00 | 1,735.00 | 1,735.00 | 1,711.73 | 51,273 |
| 2025-05-02 | 1,773.00 | 1,773.00 | 1,741.00 | 1,741.00 | 1,717.65 | 85,883 |
| 2025-04-30 | 1,805.00 | 1,810.00 | 1,773.00 | 1,773.00 | 1,749.22 | 123,312 |
| 2025-04-29 | 1,799.00 | 1,905.00 | 1,780.00 | 1,797.00 | 1,772.90 | 372,365 |
| 2025-04-28 | 1,807.00 | 1,812.00 | 1,781.00 | 1,799.00 | 1,774.87 | 86,709 |
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.