Kyung In Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 21,750.00 | 21,750.00 | 21,200.00 | 21,650.00 | 10,387.01 | 3,200 |
| 2024-07-29 | 21,700.00 | 21,950.00 | 21,300.00 | 21,750.00 | 10,434.98 | 13,866 |
| 2024-07-26 | 21,550.00 | 21,750.00 | 21,300.00 | 21,750.00 | 10,434.98 | 11,556 |
| 2024-07-25 | 21,450.00 | 21,750.00 | 21,250.00 | 21,550.00 | 10,339.03 | 10,014 |
| 2024-07-24 | 21,000.00 | 21,650.00 | 21,000.00 | 21,450.00 | 10,291.05 | 21,938 |
| 2024-07-23 | 20,800.00 | 21,450.00 | 20,800.00 | 21,100.00 | 10,123.13 | 16,626 |
| 2024-07-22 | 21,000.00 | 21,150.00 | 20,650.00 | 20,900.00 | 10,027.18 | 14,778 |
| 2024-07-19 | 21,300.00 | 21,400.00 | 19,910.00 | 21,300.00 | 10,219.09 | 25,544 |
| 2024-07-18 | 22,000.00 | 22,000.00 | 21,000.00 | 21,400.00 | 10,267.06 | 36,396 |
| 2024-07-17 | 22,050.00 | 22,150.00 | 21,750.00 | 22,100.00 | 10,602.90 | 6,280 |
| 2024-07-16 | 22,300.00 | 22,300.00 | 21,750.00 | 22,050.00 | 10,578.91 | 15,312 |
| 2024-07-15 | 22,150.00 | 22,300.00 | 21,800.00 | 22,200.00 | 10,650.88 | 16,308 |
| 2024-07-12 | 22,500.00 | 22,500.00 | 22,000.00 | 22,100.00 | 10,602.90 | 10,476 |
| 2024-07-11 | 22,650.00 | 22,750.00 | 22,250.00 | 22,500.00 | 10,794.81 | 5,966 |
| 2024-07-10 | 22,500.00 | 22,700.00 | 22,200.00 | 22,500.00 | 10,794.81 | 5,414 |
| 2024-07-09 | 22,250.00 | 22,600.00 | 22,050.00 | 22,500.00 | 10,794.81 | 5,466 |
| 2024-07-08 | 22,400.00 | 22,600.00 | 22,000.00 | 22,350.00 | 10,722.84 | 7,786 |
| 2024-07-05 | 22,300.00 | 22,400.00 | 22,050.00 | 22,350.00 | 10,722.84 | 6,746 |
| 2024-07-04 | 22,300.00 | 22,400.00 | 22,000.00 | 22,200.00 | 10,650.88 | 10,664 |
| 2024-07-03 | 22,750.00 | 22,850.00 | 22,200.00 | 22,300.00 | 10,698.86 | 14,046 |
| 2024-07-02 | 22,450.00 | 22,700.00 | 22,300.00 | 22,700.00 | 10,890.76 | 8,860 |
| 2024-07-01 | 22,300.00 | 22,750.00 | 22,200.00 | 22,700.00 | 10,890.76 | 12,878 |
| 2024-06-28 | 22,100.00 | 22,650.00 | 22,100.00 | 22,600.00 | 10,842.79 | 7,242 |
| 2024-06-27 | 22,400.00 | 22,650.00 | 22,100.00 | 22,300.00 | 10,698.86 | 14,056 |
| 2024-06-26 | 22,600.00 | 22,600.00 | 22,350.00 | 22,550.00 | 10,818.80 | 9,238 |
| 2024-06-25 | 22,600.00 | 22,750.00 | 22,350.00 | 22,550.00 | 10,818.80 | 16,236 |
| 2024-06-24 | 22,850.00 | 23,050.00 | 22,100.00 | 22,600.00 | 10,842.79 | 44,086 |
| 2024-06-21 | 23,250.00 | 23,300.00 | 22,800.00 | 23,050.00 | 11,058.68 | 18,524 |
| 2024-06-20 | 23,250.00 | 23,250.00 | 23,000.00 | 23,250.00 | 11,154.64 | 10,122 |
| 2024-06-19 | 23,500.00 | 23,500.00 | 23,050.00 | 23,200.00 | 11,130.65 | 13,474 |
| 2024-06-18 | 23,000.00 | 23,400.00 | 22,700.00 | 23,300.00 | 11,178.63 | 24,972 |
| 2024-06-17 | 23,100.00 | 23,150.00 | 22,700.00 | 23,000.00 | 11,034.69 | 30,070 |
| 2024-06-14 | 23,300.00 | 23,300.00 | 22,800.00 | 23,050.00 | 11,058.68 | 17,536 |
| 2024-06-13 | 23,200.00 | 23,400.00 | 23,050.00 | 23,150.00 | 11,106.66 | 21,464 |
| 2024-06-12 | 23,300.00 | 23,500.00 | 23,000.00 | 23,200.00 | 11,130.65 | 27,216 |
| 2024-06-11 | 23,350.00 | 23,750.00 | 23,000.00 | 23,300.00 | 11,178.63 | 42,878 |
| 2024-06-10 | 23,250.00 | 23,350.00 | 22,800.00 | 23,000.00 | 11,034.69 | 15,980 |
| 2024-06-07 | 23,000.00 | 23,500.00 | 22,800.00 | 23,000.00 | 11,034.69 | 29,300 |
| 2024-06-05 | 23,050.00 | 23,300.00 | 22,750.00 | 23,000.00 | 11,034.69 | 32,296 |
| 2024-06-04 | 23,300.00 | 23,550.00 | 22,700.00 | 23,000.00 | 11,034.69 | 64,848 |
| 2024-06-03 | 23,250.00 | 23,550.00 | 23,100.00 | 23,250.00 | 11,154.64 | 44,902 |
| 2024-05-31 | 23,400.00 | 23,700.00 | 23,000.00 | 23,250.00 | 11,154.64 | 50,894 |
| 2024-05-30 | 23,500.00 | 23,900.00 | 23,200.00 | 23,400.00 | 11,226.60 | 74,408 |
| 2024-05-29 | 24,600.00 | 25,050.00 | 23,400.00 | 23,650.00 | 11,346.54 | 178,970 |
| 2024-05-28 | 25,050.00 | 25,400.00 | 24,450.00 | 24,550.00 | 11,778.34 | 163,268 |
| 2024-05-27 | 25,400.00 | 26,150.00 | 24,600.00 | 25,050.00 | 12,018.22 | 287,048 |
| 2024-05-24 | 28,050.00 | 28,700.00 | 25,400.00 | 25,600.00 | 12,282.09 | 971,602 |
| 2024-05-23 | 23,200.00 | 29,900.00 | 22,900.00 | 29,900.00 | 14,345.10 | 3,089,328 |
| 2024-05-22 | 22,600.00 | 23,300.00 | 22,300.00 | 23,000.00 | 11,034.69 | 14,804 |
| 2024-05-21 | 22,950.00 | 22,950.00 | 22,250.00 | 22,600.00 | 10,842.79 | 8,242 |
| 2024-05-20 | 23,000.00 | 23,000.00 | 22,350.00 | 22,750.00 | 10,914.75 | 10,830 |
| 2024-05-17 | 23,150.00 | 23,200.00 | 22,300.00 | 22,850.00 | 10,962.73 | 14,356 |
| 2024-05-16 | 22,800.00 | 23,300.00 | 22,800.00 | 23,200.00 | 11,130.65 | 13,172 |
| 2024-05-14 | 22,950.00 | 23,200.00 | 22,850.00 | 23,050.00 | 11,058.68 | 5,476 |
| 2024-05-13 | 23,000.00 | 23,050.00 | 22,600.00 | 23,000.00 | 11,034.69 | 19,466 |
| 2024-05-10 | 23,750.00 | 23,750.00 | 22,700.00 | 23,000.00 | 11,034.69 | 58,588 |
| 2024-05-09 | 23,550.00 | 24,750.00 | 23,450.00 | 23,700.00 | 11,370.53 | 161,512 |
| 2024-05-08 | 24,200.00 | 24,200.00 | 23,450.00 | 23,600.00 | 11,322.56 | 23,410 |
| 2024-05-07 | 24,150.00 | 24,250.00 | 23,100.00 | 24,200.00 | 11,610.42 | 17,212 |
| 2024-05-03 | 24,000.00 | 24,250.00 | 23,850.00 | 24,200.00 | 11,610.42 | 35,962 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 500.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2023-12-27 | 350.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.