Kyung In Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 22,900.00 | 24,500.00 | 22,800.00 | 23,950.00 | 11,490.48 | 140,064 |
| 2024-04-30 | 21,950.00 | 22,850.00 | 21,850.00 | 22,850.00 | 10,962.73 | 28,976 |
| 2024-04-29 | 21,950.00 | 22,000.00 | 21,800.00 | 21,900.00 | 10,506.95 | 5,544 |
| 2024-04-26 | 22,000.00 | 22,050.00 | 21,600.00 | 21,800.00 | 10,458.97 | 2,320 |
| 2024-04-25 | 21,750.00 | 22,100.00 | 21,550.00 | 21,800.00 | 10,458.97 | 8,212 |
| 2024-04-24 | 21,450.00 | 21,950.00 | 21,450.00 | 21,800.00 | 10,458.97 | 5,012 |
| 2024-04-23 | 21,800.00 | 21,800.00 | 21,350.00 | 21,700.00 | 10,410.99 | 4,082 |
| 2024-04-22 | 21,350.00 | 21,650.00 | 21,300.00 | 21,500.00 | 10,315.04 | 7,560 |
| 2024-04-19 | 21,850.00 | 21,850.00 | 21,250.00 | 21,500.00 | 10,315.04 | 7,634 |
| 2024-04-18 | 21,300.00 | 21,800.00 | 21,300.00 | 21,800.00 | 10,458.97 | 2,988 |
| 2024-04-17 | 21,650.00 | 21,950.00 | 21,300.00 | 21,300.00 | 10,219.09 | 6,428 |
| 2024-04-16 | 21,950.00 | 21,950.00 | 21,350.00 | 21,400.00 | 10,267.06 | 18,998 |
| 2024-04-15 | 22,000.00 | 22,100.00 | 21,600.00 | 21,950.00 | 10,530.94 | 11,408 |
| 2024-04-12 | 22,200.00 | 22,250.00 | 21,950.00 | 22,000.00 | 10,554.93 | 3,552 |
| 2024-04-11 | 21,950.00 | 22,100.00 | 21,600.00 | 22,050.00 | 10,578.91 | 7,702 |
| 2024-04-09 | 22,100.00 | 22,400.00 | 21,650.00 | 21,950.00 | 10,530.94 | 13,330 |
| 2024-04-08 | 22,750.00 | 22,750.00 | 21,800.00 | 22,000.00 | 10,554.93 | 18,268 |
| 2024-04-05 | 22,750.00 | 23,150.00 | 22,400.00 | 22,600.00 | 10,842.79 | 12,110 |
| 2024-04-04 | 22,350.00 | 22,850.00 | 22,150.00 | 22,750.00 | 10,914.75 | 15,538 |
| 2024-04-03 | 22,500.00 | 22,800.00 | 22,250.00 | 22,550.00 | 10,818.80 | 10,728 |
| 2024-04-02 | 22,000.00 | 23,050.00 | 21,700.00 | 22,550.00 | 10,818.80 | 31,958 |
| 2024-04-01 | 21,950.00 | 22,100.00 | 21,600.00 | 21,900.00 | 10,506.95 | 5,332 |
| 2024-03-29 | 22,200.00 | 22,200.00 | 21,650.00 | 21,900.00 | 10,506.95 | 8,870 |
| 2024-03-28 | 22,100.00 | 22,300.00 | 21,900.00 | 22,050.00 | 10,578.91 | 4,034 |
| 2024-03-27 | 21,950.00 | 22,350.00 | 21,800.00 | 22,050.00 | 10,578.91 | 9,788 |
| 2024-03-26 | 21,750.00 | 22,200.00 | 21,750.00 | 21,950.00 | 10,530.94 | 5,222 |
| 2024-03-25 | 22,000.00 | 22,300.00 | 21,800.00 | 21,950.00 | 10,530.94 | 3,672 |
| 2024-03-22 | 22,150.00 | 22,350.00 | 21,850.00 | 22,000.00 | 10,554.93 | 7,430 |
| 2024-03-21 | 22,000.00 | 22,300.00 | 21,800.00 | 22,150.00 | 10,626.89 | 12,542 |
| 2024-03-20 | 21,650.00 | 21,750.00 | 21,500.00 | 21,750.00 | 10,434.98 | 5,802 |
| 2024-03-19 | 21,650.00 | 21,650.00 | 21,400.00 | 21,650.00 | 10,387.01 | 6,024 |
| 2024-03-18 | 21,800.00 | 22,000.00 | 21,350.00 | 21,600.00 | 10,363.02 | 21,806 |
| 2024-03-15 | 22,300.00 | 22,300.00 | 21,550.00 | 21,800.00 | 10,458.97 | 21,712 |
| 2024-03-14 | 22,400.00 | 22,600.00 | 21,850.00 | 22,200.00 | 10,650.88 | 4,970 |
| 2024-03-13 | 21,900.00 | 22,300.00 | 21,700.00 | 22,150.00 | 10,626.89 | 12,318 |
| 2024-03-12 | 22,000.00 | 22,050.00 | 21,600.00 | 21,850.00 | 10,482.96 | 10,954 |
| 2024-03-11 | 22,400.00 | 22,600.00 | 21,800.00 | 22,000.00 | 10,554.93 | 17,028 |
| 2024-03-08 | 22,100.00 | 22,400.00 | 21,950.00 | 22,200.00 | 10,650.88 | 7,716 |
| 2024-03-07 | 22,000.00 | 22,450.00 | 21,850.00 | 22,000.00 | 10,554.93 | 11,192 |
| 2024-03-06 | 22,300.00 | 22,350.00 | 21,950.00 | 22,200.00 | 10,650.88 | 4,502 |
| 2024-03-05 | 22,650.00 | 22,700.00 | 22,050.00 | 22,300.00 | 10,698.86 | 5,544 |
| 2024-03-04 | 22,450.00 | 22,650.00 | 22,100.00 | 22,300.00 | 10,698.86 | 12,228 |
| 2024-02-29 | 21,900.00 | 22,450.00 | 21,800.00 | 22,350.00 | 10,722.84 | 11,764 |
| 2024-02-28 | 21,950.00 | 22,500.00 | 21,500.00 | 21,900.00 | 10,506.95 | 19,816 |
| 2024-02-27 | 22,200.00 | 22,350.00 | 21,600.00 | 21,950.00 | 10,530.94 | 24,050 |
| 2024-02-26 | 22,350.00 | 22,500.00 | 22,050.00 | 22,050.00 | 10,578.91 | 11,980 |
| 2024-02-23 | 22,800.00 | 22,800.00 | 22,200.00 | 22,350.00 | 10,722.84 | 12,034 |
| 2024-02-22 | 22,550.00 | 23,000.00 | 21,900.00 | 22,600.00 | 10,842.79 | 22,836 |
| 2024-02-21 | 23,100.00 | 23,150.00 | 22,550.00 | 22,550.00 | 10,818.80 | 14,116 |
| 2024-02-20 | 23,250.00 | 23,250.00 | 22,800.00 | 23,100.00 | 11,082.67 | 10,586 |
| 2024-02-19 | 23,250.00 | 23,400.00 | 22,950.00 | 23,150.00 | 11,106.66 | 6,740 |
| 2024-02-16 | 23,400.00 | 23,400.00 | 23,000.00 | 23,250.00 | 11,154.64 | 12,136 |
| 2024-02-15 | 23,400.00 | 23,600.00 | 23,000.00 | 23,400.00 | 11,226.60 | 8,646 |
| 2024-02-14 | 22,950.00 | 23,300.00 | 22,350.00 | 23,300.00 | 11,178.63 | 14,380 |
| 2024-02-13 | 23,250.00 | 23,550.00 | 22,800.00 | 23,050.00 | 11,058.68 | 13,350 |
| 2024-02-08 | 22,950.00 | 23,450.00 | 22,800.00 | 23,250.00 | 11,154.64 | 13,374 |
| 2024-02-07 | 22,750.00 | 23,400.00 | 22,350.00 | 23,000.00 | 11,034.69 | 24,486 |
| 2024-02-06 | 24,000.00 | 24,300.00 | 22,850.00 | 22,950.00 | 11,010.71 | 16,906 |
| 2024-02-05 | 23,200.00 | 23,850.00 | 23,000.00 | 23,750.00 | 11,394.52 | 15,590 |
| 2024-02-02 | 22,800.00 | 23,550.00 | 22,700.00 | 23,300.00 | 11,178.63 | 16,770 |
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.