Kyung In Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	24,400.00	24,450.00	24,100.00	24,150.00	11,398.25	3,422
2023-02-09	24,550.00	24,650.00	24,300.00	24,650.00	11,634.24	1,184
2023-02-08	24,300.00	24,650.00	24,250.00	24,500.00	11,563.44	2,274
2023-02-07	24,600.00	24,600.00	24,300.00	24,300.00	11,469.05	3,266
2023-02-06	24,650.00	24,900.00	24,450.00	24,850.00	11,728.63	2,992
2023-02-03	24,550.00	25,050.00	24,450.00	24,650.00	11,634.24	6,752
2023-02-02	24,400.00	24,600.00	24,300.00	24,400.00	11,516.24	4,334
2023-02-01	24,450.00	24,500.00	24,150.00	24,400.00	11,516.24	7,938
2023-01-31	24,100.00	24,550.00	24,000.00	24,450.00	11,539.84	2,940
2023-01-30	24,250.00	24,400.00	24,050.00	24,300.00	11,469.05	4,528
2023-01-27	24,450.00	24,650.00	24,150.00	24,200.00	11,421.85	10,980
2023-01-26	24,500.00	25,000.00	24,300.00	24,700.00	11,657.84	4,178
2023-01-25	25,000.00	25,000.00	24,300.00	24,500.00	11,563.44	6,538
2023-01-20	24,550.00	24,950.00	23,900.00	24,850.00	11,728.63	7,860
2023-01-19	24,150.00	24,600.00	23,950.00	24,550.00	11,587.04	1,268
2023-01-18	24,100.00	24,350.00	23,800.00	24,150.00	11,398.25	898
2023-01-17	24,300.00	24,450.00	24,050.00	24,100.00	11,374.65	2,712
2023-01-16	24,350.00	24,750.00	24,050.00	24,300.00	11,469.05	2,438
2023-01-13	24,150.00	24,350.00	24,100.00	24,300.00	11,469.05	820
2023-01-12	24,450.00	24,600.00	23,850.00	24,350.00	11,492.65	2,462
2023-01-11	24,350.00	24,650.00	24,150.00	24,450.00	11,539.84	1,920
2023-01-10	24,150.00	24,250.00	23,850.00	24,150.00	11,398.25	2,412
2023-01-09	24,450.00	25,200.00	23,900.00	24,050.00	11,351.05	4,782
2023-01-06	24,550.00	24,550.00	23,800.00	24,450.00	11,539.84	3,822
2023-01-05	23,950.00	24,700.00	23,800.00	24,350.00	11,492.65	6,260
2023-01-04	23,300.00	23,800.00	23,150.00	23,750.00	11,209.46	3,610
2023-01-03	23,400.00	23,450.00	23,050.00	23,300.00	10,997.07	3,280
2023-01-02	23,750.00	24,000.00	23,500.00	23,500.00	11,091.47	3,424
2022-12-29	24,000.00	24,200.00	23,500.00	24,200.00	11,421.85	5,594
2022-12-28	24,300.00	24,650.00	23,900.00	24,400.00	11,516.24	4,636
2022-12-27	23,600.00	24,500.00	23,450.00	24,100.00	11,209.46	5,702
2022-12-26	24,200.00	24,250.00	23,650.00	23,650.00	11,000.15	6,434
2022-12-23	24,600.00	24,800.00	24,150.00	24,500.00	11,395.51	2,724
2022-12-22	24,300.00	24,650.00	24,200.00	24,600.00	11,442.02	3,296
2022-12-21	24,400.00	24,500.00	24,250.00	24,300.00	11,302.48	1,642
2022-12-20	24,650.00	24,700.00	24,450.00	24,600.00	11,442.02	1,916
2022-12-19	24,600.00	24,700.00	24,450.00	24,700.00	11,488.53	1,518
2022-12-16	25,000.00	25,000.00	24,550.00	24,950.00	11,604.81	1,416
2022-12-15	25,000.00	25,400.00	24,750.00	25,250.00	11,744.35	14,644
2022-12-14	24,600.00	25,200.00	24,300.00	24,850.00	11,558.30	7,804
2022-12-13	24,500.00	24,750.00	24,350.00	24,600.00	11,442.02	2,280
2022-12-12	24,600.00	25,200.00	24,350.00	24,950.00	11,604.81	7,252
2022-12-09	24,400.00	24,450.00	24,000.00	24,350.00	11,325.74	7,576
2022-12-08	25,000.00	25,000.00	24,400.00	24,450.00	11,372.25	10,806
2022-12-07	25,200.00	25,500.00	24,950.00	25,450.00	11,837.38	3,452
2022-12-06	25,550.00	25,800.00	25,450.00	25,700.00	11,953.66	2,436
2022-12-05	25,700.00	26,000.00	25,400.00	25,800.00	12,000.17	6,916
2022-12-02	26,000.00	26,000.00	25,400.00	25,850.00	12,023.42	2,442
2022-12-01	25,950.00	26,100.00	25,250.00	25,850.00	12,023.42	8,094
2022-11-30	25,350.00	26,000.00	25,000.00	25,900.00	12,046.68	11,522
2022-11-29	24,050.00	25,400.00	24,000.00	25,100.00	11,674.58	6,136
2022-11-28	24,850.00	24,900.00	24,150.00	24,250.00	11,279.23	2,726
2022-11-25	25,050.00	25,050.00	24,600.00	24,800.00	11,535.05	4,536
2022-11-24	24,800.00	24,950.00	24,650.00	24,850.00	11,558.30	4,138
2022-11-23	24,400.00	24,600.00	24,200.00	24,600.00	11,442.02	2,222
2022-11-22	24,000.00	24,700.00	23,750.00	24,400.00	11,349.00	9,438
2022-11-21	24,950.00	24,950.00	23,850.00	24,000.00	11,162.95	17,888
2022-11-18	25,250.00	25,250.00	24,900.00	24,950.00	11,604.81	3,224
2022-11-17	25,400.00	25,650.00	25,050.00	25,250.00	11,744.35	2,782
2022-11-16	25,250.00	25,750.00	25,250.00	25,300.00	11,767.61	4,704

← NewerPage 16 of 21 · 1,230 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.