Kyung Chang Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,796.00 | 1,813.00 | 1,781.00 | 1,808.00 | 1,783.75 | 89,484 |
| 2025-04-24 | 1,785.00 | 1,811.00 | 1,785.00 | 1,796.00 | 1,771.91 | 170,848 |
| 2025-04-23 | 1,772.00 | 1,789.00 | 1,753.00 | 1,774.00 | 1,750.20 | 89,065 |
| 2025-04-22 | 1,790.00 | 1,790.00 | 1,760.00 | 1,772.00 | 1,748.23 | 89,436 |
| 2025-04-21 | 1,774.00 | 1,795.00 | 1,765.00 | 1,788.00 | 1,764.02 | 85,501 |
| 2025-04-18 | 1,779.00 | 1,788.00 | 1,760.00 | 1,788.00 | 1,764.02 | 65,196 |
| 2025-04-17 | 1,737.00 | 1,784.00 | 1,737.00 | 1,779.00 | 1,755.14 | 114,300 |
| 2025-04-16 | 1,778.00 | 1,810.00 | 1,757.00 | 1,757.00 | 1,733.43 | 129,429 |
| 2025-04-15 | 1,779.00 | 1,836.00 | 1,746.00 | 1,785.00 | 1,761.06 | 483,396 |
| 2025-04-14 | 1,705.00 | 1,730.00 | 1,685.00 | 1,729.00 | 1,705.81 | 163,057 |
| 2025-04-11 | 1,655.00 | 1,706.00 | 1,635.00 | 1,705.00 | 1,682.13 | 243,389 |
| 2025-04-10 | 1,670.00 | 1,670.00 | 1,623.00 | 1,655.00 | 1,632.80 | 201,767 |
| 2025-04-09 | 1,629.00 | 1,639.00 | 1,563.00 | 1,600.00 | 1,578.54 | 172,635 |
| 2025-04-08 | 1,621.00 | 1,664.00 | 1,621.00 | 1,629.00 | 1,607.15 | 256,786 |
| 2025-04-07 | 1,683.00 | 1,688.00 | 1,602.00 | 1,609.00 | 1,587.42 | 267,356 |
| 2025-04-04 | 1,685.00 | 1,717.00 | 1,665.00 | 1,694.00 | 1,671.28 | 440,162 |
| 2025-04-03 | 1,735.00 | 1,897.00 | 1,682.00 | 1,714.00 | 1,691.01 | 2,079,407 |
| 2025-04-02 | 1,906.00 | 1,910.00 | 1,765.00 | 1,769.00 | 1,745.27 | 1,459,292 |
| 2025-04-01 | 1,941.00 | 2,165.00 | 1,870.00 | 1,906.00 | 1,880.43 | 16,773,430 |
| 2025-03-31 | 1,793.00 | 2,230.00 | 1,711.00 | 1,794.00 | 1,769.94 | 11,282,890 |
| 2025-03-28 | 1,794.00 | 1,810.00 | 1,761.00 | 1,794.00 | 1,769.94 | 48,073 |
| 2025-03-27 | 1,812.00 | 1,818.00 | 1,781.00 | 1,794.00 | 1,769.94 | 24,407 |
| 2025-03-26 | 1,809.00 | 1,824.00 | 1,741.00 | 1,812.00 | 1,787.69 | 38,825 |
| 2025-03-25 | 1,840.00 | 1,855.00 | 1,800.00 | 1,809.00 | 1,784.73 | 77,700 |
| 2025-03-24 | 1,858.00 | 1,890.00 | 1,798.00 | 1,804.00 | 1,779.80 | 107,358 |
| 2025-03-21 | 1,781.00 | 1,799.00 | 1,769.00 | 1,786.00 | 1,762.04 | 34,811 |
| 2025-03-20 | 1,801.00 | 1,813.00 | 1,785.00 | 1,785.00 | 1,761.06 | 19,214 |
| 2025-03-19 | 1,797.00 | 1,809.00 | 1,786.00 | 1,800.00 | 1,775.86 | 34,163 |
| 2025-03-18 | 1,790.00 | 1,810.00 | 1,785.00 | 1,798.00 | 1,773.88 | 18,595 |
| 2025-03-17 | 1,808.00 | 1,810.00 | 1,782.00 | 1,789.00 | 1,765.00 | 31,138 |
| 2025-03-14 | 1,781.00 | 1,827.00 | 1,781.00 | 1,808.00 | 1,783.75 | 32,921 |
| 2025-03-13 | 1,790.00 | 1,811.00 | 1,777.00 | 1,796.00 | 1,771.91 | 46,979 |
| 2025-03-12 | 1,771.00 | 1,789.00 | 1,766.00 | 1,776.00 | 1,752.18 | 25,453 |
| 2025-03-11 | 1,775.00 | 1,780.00 | 1,742.00 | 1,780.00 | 1,756.12 | 48,519 |
| 2025-03-10 | 1,780.00 | 1,803.00 | 1,768.00 | 1,783.00 | 1,759.08 | 15,623 |
| 2025-03-07 | 1,781.00 | 1,799.00 | 1,761.00 | 1,780.00 | 1,756.12 | 39,962 |
| 2025-03-06 | 1,833.00 | 1,833.00 | 1,714.00 | 1,778.00 | 1,754.15 | 196,782 |
| 2025-03-05 | 1,781.00 | 1,830.00 | 1,781.00 | 1,824.00 | 1,799.53 | 30,870 |
| 2025-03-04 | 1,847.00 | 1,865.00 | 1,716.00 | 1,810.00 | 1,785.72 | 120,982 |
| 2025-02-28 | 1,883.00 | 1,883.00 | 1,847.00 | 1,847.00 | 1,822.22 | 107,748 |
| 2025-02-27 | 1,909.00 | 1,909.00 | 1,870.00 | 1,883.00 | 1,857.74 | 41,387 |
| 2025-02-26 | 1,893.00 | 1,899.00 | 1,881.00 | 1,881.00 | 1,855.77 | 53,036 |
| 2025-02-25 | 1,915.00 | 1,918.00 | 1,892.00 | 1,893.00 | 1,867.61 | 29,207 |
| 2025-02-24 | 1,905.00 | 1,917.00 | 1,893.00 | 1,915.00 | 1,889.31 | 44,671 |
| 2025-02-21 | 1,921.00 | 1,924.00 | 1,888.00 | 1,907.00 | 1,881.42 | 35,636 |
| 2025-02-20 | 1,912.00 | 1,928.00 | 1,896.00 | 1,911.00 | 1,885.37 | 32,865 |
| 2025-02-19 | 1,890.00 | 1,955.00 | 1,882.00 | 1,917.00 | 1,891.29 | 93,767 |
| 2025-02-18 | 1,874.00 | 1,895.00 | 1,872.00 | 1,895.00 | 1,869.58 | 54,669 |
| 2025-02-17 | 1,868.00 | 1,879.00 | 1,865.00 | 1,874.00 | 1,848.86 | 37,373 |
| 2025-02-14 | 1,870.00 | 1,878.00 | 1,848.00 | 1,872.00 | 1,846.89 | 62,143 |
| 2025-02-13 | 1,858.00 | 1,907.00 | 1,858.00 | 1,866.00 | 1,840.97 | 149,194 |
| 2025-02-12 | 1,902.00 | 1,902.00 | 1,845.00 | 1,864.00 | 1,839.00 | 126,761 |
| 2025-02-11 | 1,902.00 | 1,919.00 | 1,872.00 | 1,902.00 | 1,876.49 | 54,532 |
| 2025-02-10 | 1,910.00 | 1,924.00 | 1,871.00 | 1,918.00 | 1,892.27 | 52,412 |
| 2025-02-07 | 1,953.00 | 1,964.00 | 1,909.00 | 1,920.00 | 1,894.25 | 86,782 |
| 2025-02-06 | 1,942.00 | 1,970.00 | 1,930.00 | 1,954.00 | 1,927.79 | 72,478 |
| 2025-02-05 | 1,940.00 | 1,965.00 | 1,928.00 | 1,958.00 | 1,931.74 | 46,264 |
| 2025-02-04 | 1,893.00 | 1,940.00 | 1,891.00 | 1,928.00 | 1,902.14 | 29,537 |
| 2025-02-03 | 1,921.00 | 1,988.00 | 1,893.00 | 1,893.00 | 1,867.61 | 139,071 |
| 2025-01-31 | 1,994.00 | 2,045.00 | 1,982.00 | 1,991.00 | 1,964.29 | 63,271 |
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.