See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.33▼ 3.40%
← 024910.KQ stock page

Kyung Chang Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,025.002,025.001,988.001,993.001,966.2740,022
2025-01-232,030.002,030.001,986.002,000.001,973.17114,071
2025-01-222,020.002,040.002,005.002,010.001,983.0483,029
2025-01-212,015.002,060.001,999.002,025.001,997.84157,628
2025-01-202,035.002,065.002,030.002,050.002,022.5071,771
2025-01-172,010.002,045.002,000.002,035.002,007.7061,359
2025-01-162,045.002,065.002,020.002,030.002,002.7769,229
2025-01-152,065.002,080.002,010.002,055.002,027.4382,065
2025-01-142,045.002,070.002,010.002,065.002,037.3087,814
2025-01-132,025.002,060.001,997.002,025.001,997.84113,735
2025-01-102,015.002,060.002,005.002,030.002,002.77106,352
2025-01-092,020.002,055.001,998.002,025.001,997.8498,533
2025-01-082,050.002,070.002,005.002,025.001,997.84321,816
2025-01-072,005.002,205.001,996.002,145.002,116.23473,249
2025-01-062,000.002,035.001,997.002,005.001,978.1180,725
2025-01-031,911.002,025.001,911.002,005.001,978.11139,287
2025-01-021,901.001,930.001,901.001,930.001,904.1131,694
2024-12-301,911.001,933.001,891.001,923.001,897.2150,733
2024-12-271,913.001,970.001,870.001,903.001,877.47130,184
2024-12-261,960.001,970.001,941.001,941.001,895.2366,128
2024-12-241,960.002,010.001,946.001,960.001,913.78120,892
2024-12-232,010.002,035.001,970.001,980.001,933.31112,144
2024-12-202,050.002,095.001,982.002,010.001,962.61119,346
2024-12-192,070.002,100.002,040.002,050.002,001.6651,295
2024-12-182,100.002,105.002,050.002,080.002,030.9587,572
2024-12-172,090.002,110.002,050.002,100.002,050.4883,381
2024-12-162,090.002,120.002,075.002,100.002,050.4869,006
2024-12-132,065.002,090.002,040.002,085.002,035.8457,270
2024-12-122,030.002,090.002,015.002,065.002,016.31152,161
2024-12-111,926.002,025.001,926.002,015.001,967.49158,182
2024-12-101,781.001,944.001,781.001,925.001,879.61246,466
2024-12-091,789.001,850.001,750.001,821.001,778.06258,147
2024-12-061,910.001,954.001,781.001,873.001,828.84231,688
2024-12-052,035.002,035.001,850.001,927.001,881.56122,628
2024-12-041,945.002,015.001,945.001,983.001,936.2496,369
2024-12-031,921.002,010.001,921.001,983.001,936.2478,051
2024-12-022,000.002,025.001,955.001,957.001,910.8597,729
2024-11-292,035.002,050.002,000.002,000.001,952.8497,284
2024-11-282,030.002,060.002,020.002,050.002,001.6660,941
2024-11-272,055.002,260.002,035.002,040.001,991.901,167,221
2024-11-262,060.002,085.002,050.002,075.002,026.0721,803
2024-11-252,070.002,100.002,050.002,075.002,026.0763,624
2024-11-222,025.002,070.002,025.002,045.001,996.7847,151
2024-11-212,070.002,075.002,035.002,050.002,001.6646,476
2024-11-202,050.002,085.002,045.002,075.002,026.0778,106
2024-11-192,025.002,085.002,025.002,080.002,030.9595,456
2024-11-181,978.002,045.001,978.002,040.001,991.9069,934
2024-11-151,953.001,988.001,915.001,977.001,930.38126,122
2024-11-141,978.002,030.001,963.001,963.001,916.71125,961
2024-11-131,980.002,050.001,972.001,974.001,927.45205,861
2024-11-122,110.002,140.001,999.002,025.001,977.25258,500
2024-11-112,170.002,190.002,110.002,110.002,060.25140,662
2024-11-082,160.002,205.002,160.002,175.002,123.7182,444
2024-11-072,210.002,225.002,145.002,165.002,113.95166,969
2024-11-062,245.002,275.002,180.002,215.002,162.77287,482
2024-11-052,220.002,295.002,220.002,240.002,187.18270,377
2024-11-042,225.002,250.002,210.002,220.002,167.65116,244
2024-11-012,215.002,245.002,195.002,220.002,167.65214,788
2024-10-312,235.002,260.002,210.002,240.002,187.1897,403
2024-10-302,255.002,375.002,225.002,235.002,182.30793,847
← NewerPage 8 of 21 · 1,228 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.