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%WTI98.54▼ 3.19%
← 024910.KQ stock page

Kyung Chang Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,235.002,280.002,215.002,270.002,216.47130,138
2024-10-282,210.002,300.002,210.002,245.002,192.06206,043
2024-10-252,235.002,255.002,200.002,210.002,157.89251,062
2024-10-242,275.002,515.002,225.002,230.002,177.423,673,217
2024-10-232,225.002,320.002,195.002,295.002,240.88219,825
2024-10-222,330.002,340.002,205.002,225.002,172.54546,388
2024-10-212,370.002,410.002,330.002,330.002,275.06242,535
2024-10-182,430.002,435.002,340.002,395.002,338.53368,801
2024-10-172,340.002,440.002,340.002,440.002,382.47774,129
2024-10-162,305.002,440.002,285.002,340.002,284.82461,140
2024-10-152,300.002,495.002,300.002,335.002,279.941,658,829
2024-10-142,290.002,320.002,285.002,300.002,245.77179,561
2024-10-112,290.002,305.002,260.002,295.002,240.88153,081
2024-10-102,285.002,340.002,265.002,285.002,231.12270,583
2024-10-082,275.002,345.002,260.002,285.002,231.12291,926
2024-10-072,300.002,335.002,270.002,295.002,240.88206,353
2024-10-042,370.002,380.002,300.002,300.002,245.77337,580
2024-10-022,275.002,390.002,270.002,370.002,314.12564,731
2024-09-302,250.002,385.002,250.002,340.002,284.82983,393
2024-09-272,650.002,655.002,305.002,310.002,255.535,630,227
2024-09-262,185.002,220.002,175.002,215.002,162.77205,885
2024-09-252,210.002,275.002,185.002,195.002,143.24154,044
2024-09-242,170.002,205.002,170.002,190.002,138.3695,874
2024-09-232,195.002,210.002,160.002,170.002,118.83125,061
2024-09-202,190.002,230.002,185.002,195.002,143.24101,508
2024-09-192,195.002,215.002,160.002,190.002,138.36126,869
2024-09-132,215.002,250.002,180.002,190.002,138.36240,132
2024-09-122,170.002,215.002,170.002,215.002,162.77142,737
2024-09-112,170.002,220.002,145.002,160.002,109.07190,711
2024-09-102,200.002,235.002,175.002,175.002,123.71231,178
2024-09-092,130.002,220.002,120.002,195.002,143.24243,474
2024-09-062,100.002,395.002,100.002,175.002,123.712,325,074
2024-09-052,190.002,580.002,105.002,130.002,079.783,456,970
2024-09-042,170.002,225.002,150.002,190.002,138.36268,126
2024-09-032,280.002,290.002,235.002,235.002,182.30194,986
2024-09-022,280.002,290.002,245.002,280.002,226.24139,965
2024-08-302,275.002,305.002,265.002,265.002,211.59158,565
2024-08-292,265.002,330.002,265.002,275.002,221.36356,625
2024-08-282,340.002,340.002,260.002,285.002,231.12274,217
2024-08-272,265.002,310.002,240.002,280.002,226.24290,419
2024-08-262,270.002,340.002,260.002,275.002,221.36318,357
2024-08-232,315.002,320.002,250.002,255.002,201.83357,283
2024-08-222,305.002,360.002,250.002,300.002,245.77790,303
2024-08-212,315.002,360.002,260.002,300.002,245.77670,692
2024-08-202,250.002,680.002,250.002,345.002,289.717,564,159
2024-08-192,290.002,315.002,220.002,245.002,192.06136,224
2024-08-162,300.002,330.002,270.002,290.002,236.00156,598
2024-08-142,295.002,315.002,270.002,285.002,231.12167,914
2024-08-132,300.002,315.002,245.002,280.002,226.24178,889
2024-08-122,220.002,295.002,220.002,295.002,240.88122,491
2024-08-092,225.002,255.002,200.002,220.002,167.65122,477
2024-08-082,200.002,230.002,160.002,200.002,148.13102,798
2024-08-072,110.002,250.002,110.002,220.002,167.65175,850
2024-08-062,045.002,200.002,045.002,150.002,099.30444,118
2024-08-052,330.002,335.001,973.002,045.001,996.781,054,075
2024-08-022,400.002,425.002,350.002,355.002,299.47335,388
2024-08-012,405.002,500.002,405.002,450.002,392.23340,479
2024-07-312,350.002,535.002,310.002,405.002,348.29822,554
2024-07-302,435.002,440.002,360.002,360.002,304.35246,347
2024-07-292,410.002,545.002,390.002,430.002,372.70515,904
← NewerPage 9 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.