Kyung In Elect historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	23,500.00	23,500.00	21,650.00	22,800.00	10,938.74	76,506
2024-01-31	24,200.00	24,250.00	23,600.00	23,750.00	11,394.52	34,964
2024-01-30	24,000.00	24,200.00	23,550.00	24,050.00	11,538.45	25,590
2024-01-29	24,150.00	24,200.00	23,550.00	24,000.00	11,514.46	51,824
2024-01-26	24,400.00	24,750.00	23,850.00	24,300.00	11,658.39	52,988
2024-01-25	24,350.00	24,550.00	23,600.00	24,400.00	11,706.37	54,582
2024-01-24	25,000.00	25,050.00	24,050.00	24,550.00	11,778.34	71,414
2024-01-23	23,950.00	24,950.00	23,800.00	24,800.00	11,898.28	120,820
2024-01-22	24,100.00	24,650.00	23,500.00	23,950.00	11,490.48	111,196
2024-01-19	24,400.00	24,550.00	23,700.00	24,050.00	11,538.45	132,686
2024-01-18	25,400.00	25,800.00	23,950.00	23,950.00	11,490.48	212,024
2024-01-17	28,600.00	29,150.00	24,950.00	25,300.00	12,138.16	423,730
2024-01-16	29,500.00	31,200.00	27,400.00	28,100.00	13,481.52	720,292
2024-01-15	34,000.00	34,000.00	28,000.00	29,000.00	13,913.31	1,644,398
2024-01-12	24,800.00	32,200.00	24,800.00	32,200.00	15,448.57	927,014
2024-01-11	21,200.00	25,450.00	21,200.00	24,800.00	11,898.28	313,216
2024-01-10	21,450.00	21,650.00	21,300.00	21,350.00	10,243.08	3,198
2024-01-09	21,500.00	21,750.00	21,500.00	21,700.00	10,410.99	1,528
2024-01-08	21,300.00	21,800.00	21,300.00	21,750.00	10,434.98	3,238
2024-01-05	21,450.00	22,150.00	21,350.00	21,650.00	10,387.01	4,290
2024-01-04	21,100.00	21,450.00	20,950.00	21,400.00	10,267.06	5,178
2024-01-03	21,250.00	21,450.00	21,100.00	21,350.00	10,243.08	950
2024-01-02	21,150.00	21,300.00	20,950.00	21,300.00	10,219.09	3,458
2023-12-28	21,150.00	21,300.00	21,000.00	21,300.00	10,219.09	4,510
2023-12-27	21,550.00	21,550.00	21,150.00	21,200.00	10,171.11	4,782
2023-12-26	21,550.00	21,700.00	21,300.00	21,550.00	10,171.11	5,558
2023-12-22	21,550.00	21,600.00	21,200.00	21,550.00	10,171.11	3,520
2023-12-21	21,200.00	21,900.00	21,150.00	21,550.00	10,171.11	10,402
2023-12-20	21,300.00	21,500.00	21,150.00	21,500.00	10,147.51	2,652
2023-12-19	20,800.00	21,300.00	20,750.00	21,300.00	10,053.12	6,448
2023-12-18	20,900.00	21,000.00	20,750.00	20,850.00	9,840.73	5,426
2023-12-15	21,100.00	21,100.00	20,800.00	21,050.00	9,935.12	5,010
2023-12-14	20,650.00	21,350.00	20,650.00	21,100.00	9,958.72	11,828
2023-12-13	20,950.00	21,150.00	20,550.00	20,550.00	9,699.13	6,450
2023-12-12	21,350.00	21,350.00	20,950.00	20,950.00	9,887.92	8,650
2023-12-11	21,150.00	21,450.00	21,150.00	21,300.00	10,053.12	3,336
2023-12-08	21,250.00	21,400.00	21,050.00	21,150.00	9,982.32	4,578
2023-12-07	21,550.00	21,550.00	21,150.00	21,450.00	10,123.91	5,726
2023-12-06	21,150.00	21,550.00	21,150.00	21,550.00	10,171.11	3,016
2023-12-05	21,150.00	21,400.00	21,000.00	21,400.00	10,100.31	7,288
2023-12-04	21,150.00	21,900.00	21,100.00	21,150.00	9,982.32	6,002
2023-12-01	21,500.00	21,500.00	21,150.00	21,300.00	10,053.12	3,552
2023-11-30	20,900.00	22,950.00	20,850.00	21,500.00	10,147.51	48,250
2023-11-29	20,650.00	21,150.00	20,500.00	21,050.00	9,935.12	6,288
2023-11-28	20,300.00	20,800.00	20,300.00	20,700.00	9,769.93	8,508
2023-11-27	21,350.00	21,450.00	20,650.00	20,650.00	9,746.33	8,796
2023-11-24	21,500.00	21,550.00	20,950.00	21,550.00	10,171.11	8,910
2023-11-23	21,500.00	21,750.00	21,250.00	21,550.00	10,171.11	7,818
2023-11-22	21,500.00	21,750.00	21,350.00	21,750.00	10,265.51	5,702
2023-11-21	21,100.00	21,500.00	21,050.00	21,500.00	10,147.51	4,846
2023-11-20	21,550.00	21,550.00	21,050.00	21,050.00	9,935.12	11,394
2023-11-17	21,350.00	21,600.00	21,050.00	21,550.00	10,171.11	8,648
2023-11-16	21,450.00	21,700.00	21,050.00	21,350.00	10,076.71	9,526
2023-11-15	21,550.00	21,750.00	21,250.00	21,650.00	10,218.31	9,214
2023-11-14	21,400.00	21,600.00	21,350.00	21,550.00	10,171.11	4,004
2023-11-13	21,850.00	21,950.00	21,200.00	21,750.00	10,265.51	4,222
2023-11-10	21,600.00	22,100.00	21,600.00	21,950.00	10,359.90	9,254
2023-11-09	21,800.00	22,050.00	21,650.00	22,000.00	10,383.50	3,406
2023-11-08	21,650.00	22,050.00	21,600.00	22,050.00	10,407.10	4,018
2023-11-07	21,650.00	22,000.00	21,500.00	21,950.00	10,359.90	8,018

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.