Kyung In Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	23,700.00	23,700.00	23,300.00	23,400.00	11,044.27	4,502
2023-08-03	23,600.00	24,550.00	23,550.00	23,650.00	11,162.26	3,318
2023-08-02	24,350.00	24,550.00	23,550.00	23,550.00	11,115.06	6,892
2023-08-01	24,400.00	25,050.00	24,150.00	24,350.00	11,492.65	6,258
2023-07-31	24,700.00	24,700.00	24,050.00	24,400.00	11,516.24	4,394
2023-07-28	24,200.00	24,650.00	23,900.00	24,650.00	11,634.24	2,154
2023-07-27	23,350.00	24,700.00	23,350.00	24,400.00	11,516.24	7,996
2023-07-26	24,550.00	24,550.00	23,050.00	23,700.00	11,185.86	9,918
2023-07-25	24,000.00	24,900.00	23,750.00	24,600.00	11,610.64	14,590
2023-07-24	24,900.00	25,150.00	24,000.00	24,000.00	11,327.45	8,590
2023-07-21	24,850.00	25,100.00	24,600.00	24,900.00	11,752.23	4,336
2023-07-20	25,000.00	25,100.00	24,400.00	25,000.00	11,799.43	4,740
2023-07-19	25,400.00	25,700.00	24,850.00	25,000.00	11,799.43	5,464
2023-07-18	25,450.00	25,750.00	25,450.00	25,500.00	12,035.42	3,912
2023-07-17	25,400.00	25,650.00	24,900.00	25,600.00	12,082.62	8,464
2023-07-14	25,750.00	25,850.00	25,200.00	25,250.00	11,917.43	3,992
2023-07-13	26,450.00	26,550.00	25,750.00	25,750.00	12,153.41	3,644
2023-07-12	25,950.00	26,800.00	25,850.00	26,450.00	12,483.80	11,896
2023-07-11	25,550.00	25,850.00	25,050.00	25,850.00	12,200.61	7,204
2023-07-10	25,100.00	25,600.00	24,900.00	25,550.00	12,059.02	12,974
2023-07-07	25,300.00	25,850.00	25,100.00	25,100.00	11,846.63	10,276
2023-07-06	26,450.00	26,450.00	25,500.00	25,600.00	12,082.62	11,896
2023-07-05	26,850.00	26,950.00	26,300.00	26,450.00	12,483.80	5,124
2023-07-04	26,300.00	26,900.00	25,800.00	26,850.00	12,672.59	14,966
2023-07-03	27,200.00	27,200.00	26,300.00	26,300.00	12,413.00	11,986
2023-06-30	27,000.00	27,800.00	26,900.00	27,200.00	12,837.78	9,642
2023-06-29	26,700.00	27,250.00	26,600.00	27,000.00	12,743.39	10,692
2023-06-28	27,500.00	27,950.00	26,900.00	26,900.00	12,696.19	11,984
2023-06-27	27,600.00	27,900.00	27,250.00	27,600.00	13,026.57	12,588
2023-06-26	26,200.00	28,000.00	25,850.00	27,200.00	12,837.78	37,916
2023-06-23	25,600.00	25,900.00	25,350.00	25,850.00	12,200.61	3,462
2023-06-22	25,600.00	25,850.00	25,550.00	25,550.00	12,059.02	3,614
2023-06-21	25,850.00	26,000.00	25,700.00	25,950.00	12,247.81	5,278
2023-06-20	25,650.00	25,850.00	25,300.00	25,850.00	12,200.61	17,040
2023-06-19	25,600.00	25,600.00	25,250.00	25,350.00	11,964.62	3,304
2023-06-16	25,500.00	25,550.00	25,200.00	25,400.00	11,988.22	2,432
2023-06-15	26,000.00	26,000.00	25,100.00	25,200.00	11,893.83	8,246
2023-06-14	26,500.00	26,500.00	25,400.00	26,250.00	12,389.40	7,590
2023-06-13	26,400.00	26,550.00	26,250.00	26,400.00	12,460.20	1,774
2023-06-12	26,350.00	26,700.00	26,200.00	26,400.00	12,460.20	4,588
2023-06-09	26,650.00	26,650.00	26,050.00	26,450.00	12,483.80	3,184
2023-06-08	26,500.00	26,950.00	26,150.00	26,450.00	12,483.80	4,324
2023-06-07	26,300.00	26,750.00	25,950.00	26,700.00	12,601.79	10,974
2023-06-05	26,350.00	26,650.00	26,050.00	26,100.00	12,318.61	4,452
2023-06-02	26,550.00	26,550.00	26,100.00	26,350.00	12,436.60	4,926
2023-06-01	26,050.00	26,250.00	25,950.00	26,200.00	12,365.80	3,708
2023-05-31	25,750.00	26,400.00	25,700.00	26,000.00	12,271.41	7,698
2023-05-30	25,900.00	25,900.00	25,300.00	25,800.00	12,177.01	8,690
2023-05-26	25,650.00	26,200.00	25,600.00	25,900.00	12,224.21	4,786
2023-05-25	26,100.00	26,150.00	25,700.00	25,900.00	12,224.21	4,600
2023-05-24	26,300.00	26,400.00	25,500.00	26,400.00	12,460.20	5,736
2023-05-23	26,350.00	26,400.00	25,800.00	26,400.00	12,460.20	6,758
2023-05-22	26,500.00	26,900.00	26,250.00	26,350.00	12,436.60	2,728
2023-05-19	26,400.00	26,600.00	26,100.00	26,500.00	12,507.40	5,548
2023-05-18	26,700.00	26,800.00	26,150.00	26,300.00	12,413.00	7,010
2023-05-17	25,850.00	26,700.00	25,550.00	26,600.00	12,554.59	16,286
2023-05-16	25,300.00	26,100.00	24,650.00	25,850.00	12,200.61	18,462
2023-05-15	25,050.00	25,300.00	24,600.00	25,300.00	11,941.02	6,008
2023-05-12	24,500.00	25,000.00	24,250.00	24,700.00	11,657.84	4,428
2023-05-11	24,750.00	25,200.00	24,500.00	24,600.00	11,610.64	7,568

← NewerPage 14 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.