Kyung In Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	21,650.00	21,950.00	21,450.00	21,900.00	10,336.30	6,474
2023-11-03	21,550.00	21,700.00	21,300.00	21,650.00	10,218.31	4,722
2023-11-02	20,700.00	21,450.00	20,700.00	21,350.00	10,076.71	18,796
2023-11-01	20,450.00	21,050.00	20,250.00	20,700.00	9,769.93	206,956
2023-10-31	20,850.00	21,200.00	19,980.00	20,600.00	9,722.73	19,314
2023-10-30	20,750.00	20,850.00	20,500.00	20,750.00	9,793.53	3,856
2023-10-27	20,400.00	21,000.00	20,300.00	20,750.00	9,793.53	7,130
2023-10-26	20,700.00	20,750.00	20,200.00	20,550.00	9,699.13	8,932
2023-10-25	21,400.00	21,650.00	20,850.00	21,050.00	9,935.12	5,450
2023-10-24	20,500.00	21,400.00	20,150.00	21,400.00	10,100.31	12,078
2023-10-23	20,600.00	20,800.00	20,400.00	20,750.00	9,793.53	4,258
2023-10-20	21,000.00	21,000.00	20,400.00	20,950.00	9,887.92	15,228
2023-10-19	21,200.00	21,400.00	20,800.00	21,350.00	10,076.71	9,482
2023-10-18	21,400.00	21,600.00	21,200.00	21,500.00	10,147.51	20,140
2023-10-17	21,200.00	21,750.00	21,200.00	21,400.00	10,100.31	10,980
2023-10-16	21,550.00	21,700.00	21,000.00	21,500.00	10,147.51	10,122
2023-10-13	21,600.00	21,950.00	21,300.00	21,550.00	10,171.11	2,726
2023-10-12	21,550.00	21,900.00	21,350.00	21,600.00	10,194.71	14,242
2023-10-11	21,200.00	21,900.00	21,200.00	21,600.00	10,194.71	14,616
2023-10-10	21,800.00	22,100.00	21,200.00	21,400.00	10,100.31	13,582
2023-10-06	20,900.00	21,600.00	20,450.00	21,500.00	10,147.51	30,114
2023-10-05	21,350.00	21,550.00	20,800.00	20,850.00	9,840.73	21,600
2023-10-04	21,750.00	21,750.00	21,050.00	21,350.00	10,076.71	13,466
2023-09-27	21,450.00	21,950.00	21,400.00	21,850.00	10,312.70	16,106
2023-09-26	22,400.00	22,550.00	21,450.00	21,850.00	10,312.70	38,596
2023-09-25	22,750.00	22,950.00	22,300.00	22,400.00	10,572.29	29,110
2023-09-22	23,000.00	23,250.00	22,750.00	23,000.00	10,855.48	35,238
2023-09-21	23,600.00	23,750.00	22,900.00	23,200.00	10,949.87	43,908
2023-09-20	24,750.00	25,500.00	23,450.00	23,850.00	11,256.66	119,648
2023-09-19	27,100.00	27,100.00	24,250.00	24,550.00	11,587.04	200,788
2023-09-18	22,250.00	28,900.00	22,250.00	26,700.00	12,601.79	1,110,436
2023-09-15	22,550.00	22,700.00	22,200.00	22,250.00	10,501.49	5,944
2023-09-14	22,100.00	22,600.00	22,000.00	22,600.00	10,666.69	5,550
2023-09-13	22,050.00	22,250.00	21,950.00	22,100.00	10,430.70	9,290
2023-09-12	22,450.00	22,450.00	22,300.00	22,350.00	10,548.69	5,694
2023-09-11	22,650.00	23,050.00	22,250.00	22,550.00	10,643.09	12,166
2023-09-08	22,550.00	23,400.00	22,250.00	22,350.00	10,548.69	39,478
2023-09-07	22,700.00	22,700.00	22,350.00	22,550.00	10,643.09	2,450
2023-09-06	22,750.00	23,100.00	22,550.00	22,700.00	10,713.88	2,728
2023-09-05	23,150.00	23,400.00	22,800.00	22,950.00	10,831.88	3,918
2023-09-04	22,600.00	23,150.00	22,350.00	23,150.00	10,926.27	4,112
2023-09-01	22,450.00	23,100.00	22,400.00	22,500.00	10,619.49	9,102
2023-08-31	23,400.00	23,400.00	22,400.00	22,450.00	10,595.89	10,206
2023-08-30	22,850.00	23,400.00	22,700.00	23,400.00	11,044.27	8,224
2023-08-29	22,900.00	23,300.00	22,650.00	22,850.00	10,784.68	4,698
2023-08-28	23,700.00	23,750.00	22,900.00	22,900.00	10,808.28	11,370
2023-08-25	22,700.00	23,700.00	22,700.00	23,700.00	11,185.86	3,344
2023-08-24	22,550.00	22,850.00	22,500.00	22,650.00	10,690.28	3,452
2023-08-23	22,800.00	22,800.00	22,300.00	22,450.00	10,595.89	4,530
2023-08-22	23,100.00	23,100.00	22,500.00	22,800.00	10,761.08	6,018
2023-08-21	22,750.00	23,250.00	22,600.00	22,900.00	10,808.28	6,168
2023-08-18	22,650.00	22,850.00	22,300.00	22,800.00	10,761.08	4,138
2023-08-17	22,950.00	22,950.00	22,000.00	22,950.00	10,831.88	11,656
2023-08-16	22,400.00	23,700.00	22,400.00	23,300.00	10,997.07	8,736
2023-08-14	23,600.00	23,600.00	22,800.00	22,800.00	10,761.08	4,466
2023-08-11	23,450.00	23,950.00	23,100.00	23,700.00	11,185.86	7,944
2023-08-10	22,950.00	23,550.00	22,700.00	23,450.00	11,067.87	4,306
2023-08-09	22,100.00	22,700.00	21,650.00	22,650.00	10,690.28	11,152
2023-08-08	23,600.00	23,600.00	21,850.00	22,050.00	10,407.10	30,684
2023-08-07	23,500.00	24,100.00	23,300.00	23,600.00	11,138.66	9,032

← NewerPage 13 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.