Kyung In Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	24,300.00	25,100.00	24,250.00	25,000.00	11,799.43	6,040
2023-05-09	25,300.00	25,600.00	24,600.00	24,600.00	11,610.64	10,448
2023-05-08	25,050.00	25,800.00	24,850.00	25,650.00	12,106.22	14,128
2023-05-04	25,400.00	25,600.00	24,850.00	24,850.00	11,728.63	8,050
2023-05-03	25,000.00	25,550.00	24,700.00	25,400.00	11,988.22	11,452
2023-05-02	24,300.00	25,100.00	24,300.00	25,100.00	11,846.63	12,454
2023-04-28	24,650.00	24,650.00	24,000.00	24,350.00	11,492.65	4,936
2023-04-27	24,250.00	24,600.00	23,850.00	24,600.00	11,610.64	6,660
2023-04-26	24,500.00	24,500.00	23,950.00	24,250.00	11,445.45	15,160
2023-04-25	25,000.00	25,000.00	24,250.00	24,950.00	11,775.83	8,948
2023-04-24	25,100.00	25,250.00	24,750.00	25,150.00	11,870.23	7,326
2023-04-21	25,300.00	26,100.00	25,000.00	25,100.00	11,846.63	35,282
2023-04-20	26,100.00	27,950.00	25,000.00	25,300.00	11,941.02	131,924
2023-04-19	23,900.00	29,700.00	23,900.00	26,100.00	12,318.61	436,458
2023-04-18	24,100.00	24,400.00	23,650.00	23,800.00	11,233.06	5,660
2023-04-17	24,000.00	24,500.00	23,800.00	24,000.00	11,327.45	2,272
2023-04-14	24,000.00	24,000.00	23,650.00	24,000.00	11,327.45	3,684
2023-04-13	23,700.00	24,250.00	23,500.00	24,000.00	11,327.45	3,650
2023-04-12	23,300.00	23,600.00	23,100.00	23,600.00	11,138.66	2,804
2023-04-11	23,400.00	23,400.00	23,100.00	23,350.00	11,020.67	2,090
2023-04-10	23,450.00	23,800.00	23,000.00	23,450.00	11,067.87	3,870
2023-04-07	23,150.00	23,450.00	23,000.00	23,450.00	11,067.87	4,060
2023-04-06	23,900.00	23,900.00	23,050.00	23,050.00	10,879.08	5,498
2023-04-05	23,900.00	24,100.00	23,750.00	23,900.00	11,280.26	2,694
2023-04-04	23,450.00	23,950.00	23,450.00	23,900.00	11,280.26	1,994
2023-04-03	23,600.00	23,750.00	23,550.00	23,750.00	11,209.46	4,072
2023-03-31	22,950.00	24,250.00	22,750.00	23,400.00	11,044.27	8,696
2023-03-30	22,700.00	22,900.00	22,600.00	22,850.00	10,784.68	2,870
2023-03-29	22,600.00	22,800.00	22,400.00	22,600.00	10,666.69	3,548
2023-03-28	22,750.00	22,900.00	22,400.00	22,600.00	10,666.69	9,816
2023-03-27	23,050.00	23,050.00	22,500.00	22,750.00	10,737.48	2,450
2023-03-24	22,900.00	22,950.00	22,700.00	22,850.00	10,784.68	2,408
2023-03-23	23,100.00	23,150.00	22,750.00	22,900.00	10,808.28	2,542
2023-03-22	23,100.00	23,200.00	22,750.00	23,100.00	10,902.67	1,942
2023-03-21	23,400.00	23,400.00	23,050.00	23,100.00	10,902.67	1,714
2023-03-20	23,500.00	23,550.00	23,300.00	23,400.00	11,044.27	3,974
2023-03-17	23,300.00	23,600.00	23,050.00	23,550.00	11,115.06	1,902
2023-03-16	23,150.00	23,250.00	22,850.00	23,050.00	10,879.08	3,380
2023-03-15	22,450.00	23,350.00	22,250.00	23,050.00	10,879.08	4,340
2023-03-14	22,750.00	23,000.00	22,450.00	22,450.00	10,595.89	7,782
2023-03-13	23,550.00	23,650.00	23,100.00	23,200.00	10,949.87	4,958
2023-03-10	24,600.00	24,700.00	23,800.00	23,850.00	11,256.66	4,862
2023-03-09	24,000.00	24,700.00	23,800.00	24,500.00	11,563.44	5,046
2023-03-08	24,400.00	24,400.00	24,100.00	24,100.00	11,374.65	2,722
2023-03-07	24,500.00	24,750.00	24,300.00	24,400.00	11,516.24	1,698
2023-03-06	24,750.00	24,750.00	24,000.00	24,500.00	11,563.44	13,396
2023-03-03	24,300.00	24,800.00	24,300.00	24,750.00	11,681.44	4,252
2023-03-02	24,500.00	24,600.00	24,150.00	24,250.00	11,445.45	2,114
2023-02-28	24,450.00	24,650.00	24,150.00	24,400.00	11,516.24	1,706
2023-02-27	24,350.00	24,500.00	24,150.00	24,400.00	11,516.24	3,644
2023-02-24	24,500.00	24,500.00	24,200.00	24,400.00	11,516.24	5,706
2023-02-23	24,150.00	24,500.00	24,150.00	24,450.00	11,539.84	5,534
2023-02-22	24,450.00	24,450.00	24,050.00	24,350.00	11,492.65	5,572
2023-02-21	23,550.00	24,450.00	23,550.00	24,450.00	11,539.84	7,854
2023-02-20	23,500.00	23,500.00	23,250.00	23,450.00	11,067.87	3,912
2023-02-17	23,750.00	23,800.00	23,350.00	23,500.00	11,091.47	4,866
2023-02-16	23,500.00	24,050.00	23,400.00	23,700.00	11,185.86	5,958
2023-02-15	24,000.00	24,350.00	23,500.00	23,500.00	11,091.47	10,726
2023-02-14	24,150.00	24,250.00	23,900.00	24,000.00	11,327.45	5,068
2023-02-13	24,000.00	24,950.00	23,900.00	24,150.00	11,398.25	3,632

← NewerPage 15 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.