Kyung In Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	25,000.00	25,650.00	24,850.00	25,000.00	11,628.07	9,690
2022-11-14	25,150.00	25,200.00	24,750.00	25,000.00	11,628.07	7,938
2022-11-11	25,050.00	25,900.00	24,800.00	25,150.00	11,697.84	4,782
2022-11-10	24,550.00	24,750.00	24,350.00	24,750.00	11,511.79	5,782
2022-11-09	25,050.00	25,300.00	24,400.00	24,500.00	11,395.51	14,954
2022-11-08	25,200.00	25,400.00	24,800.00	25,050.00	11,651.33	7,242
2022-11-07	24,700.00	25,000.00	24,500.00	24,750.00	11,511.79	4,532
2022-11-04	25,100.00	25,500.00	24,300.00	24,700.00	11,488.53	10,216
2022-11-03	24,650.00	25,550.00	24,600.00	25,500.00	11,860.63	5,716
2022-11-02	24,600.00	25,300.00	24,450.00	24,800.00	11,535.05	4,188
2022-11-01	25,000.00	25,000.00	24,200.00	24,600.00	11,442.02	10,354
2022-10-31	24,400.00	24,800.00	24,250.00	24,800.00	11,535.05	3,920
2022-10-28	25,200.00	25,350.00	24,200.00	24,300.00	11,302.48	17,318
2022-10-27	24,700.00	26,250.00	24,700.00	25,200.00	11,721.09	6,392
2022-10-26	25,000.00	25,400.00	24,150.00	24,550.00	11,418.76	7,288
2022-10-25	25,200.00	25,700.00	24,600.00	24,900.00	11,581.56	9,188
2022-10-24	24,650.00	25,200.00	24,600.00	25,150.00	11,697.84	8,466
2022-10-21	24,600.00	24,750.00	24,400.00	24,750.00	11,511.79	2,358
2022-10-20	24,900.00	24,950.00	24,650.00	24,850.00	11,558.30	3,682
2022-10-19	25,450.00	25,550.00	24,600.00	24,750.00	11,511.79	15,274
2022-10-18	25,600.00	25,600.00	24,700.00	25,300.00	11,767.61	12,736
2022-10-17	25,000.00	25,800.00	24,550.00	25,000.00	11,628.07	11,870
2022-10-14	25,350.00	25,350.00	24,100.00	25,000.00	11,628.07	25,900
2022-10-13	25,650.00	25,750.00	24,700.00	25,450.00	11,837.38	4,322
2022-10-12	25,650.00	26,100.00	25,250.00	25,500.00	11,860.63	7,088
2022-10-11	26,000.00	26,100.00	25,150.00	26,100.00	12,139.71	6,518
2022-10-07	25,850.00	26,100.00	25,450.00	26,050.00	12,116.45	7,654
2022-10-06	24,950.00	25,900.00	24,900.00	25,850.00	12,023.42	13,170
2022-10-05	26,150.00	26,150.00	24,700.00	24,700.00	11,488.53	18,546
2022-10-04	25,900.00	26,250.00	25,350.00	25,900.00	12,046.68	13,362
2022-09-30	25,200.00	26,100.00	24,700.00	26,100.00	12,139.71	6,292
2022-09-29	26,050.00	26,250.00	25,300.00	25,850.00	12,023.42	6,754
2022-09-28	25,150.00	26,350.00	24,500.00	26,050.00	12,116.45	9,352
2022-09-27	25,300.00	25,450.00	24,700.00	25,150.00	11,697.84	12,466
2022-09-26	25,400.00	26,000.00	24,500.00	25,300.00	11,767.61	12,914
2022-09-23	26,000.00	26,150.00	25,100.00	25,550.00	11,883.89	5,054
2022-09-22	25,800.00	26,550.00	25,250.00	26,000.00	12,093.19	12,094
2022-09-21	25,300.00	26,350.00	25,200.00	25,750.00	11,976.91	10,918
2022-09-20	25,250.00	25,850.00	24,800.00	25,400.00	11,814.12	5,632
2022-09-19	25,700.00	25,950.00	24,800.00	25,250.00	11,744.35	6,796
2022-09-16	26,300.00	26,550.00	26,050.00	26,050.00	12,116.45	3,828
2022-09-15	27,600.00	27,600.00	26,800.00	26,800.00	12,465.29	3,330
2022-09-14	26,700.00	27,950.00	26,100.00	27,600.00	12,837.39	13,612
2022-09-13	26,650.00	26,900.00	26,400.00	26,850.00	12,488.55	4,504
2022-09-08	26,200.00	26,550.00	26,000.00	26,400.00	12,279.24	3,562
2022-09-07	26,700.00	26,900.00	25,800.00	26,200.00	12,186.22	6,006
2022-09-06	26,150.00	27,200.00	26,150.00	26,700.00	12,418.78	3,550
2022-09-05	26,600.00	26,600.00	26,100.00	26,450.00	12,302.50	2,346
2022-09-02	26,650.00	26,800.00	26,250.00	26,650.00	12,395.52	4,386
2022-09-01	27,300.00	27,400.00	26,300.00	26,650.00	12,395.52	6,114
2022-08-31	27,100.00	27,400.00	26,800.00	27,400.00	12,744.36	1,812
2022-08-30	26,450.00	27,400.00	26,400.00	27,100.00	12,604.83	5,760
2022-08-29	26,300.00	26,750.00	26,150.00	26,700.00	12,418.78	3,292
2022-08-26	27,100.00	27,500.00	26,850.00	27,000.00	12,558.32	1,138
2022-08-25	26,650.00	27,200.00	26,650.00	27,100.00	12,604.83	2,586
2022-08-24	26,950.00	27,000.00	26,200.00	26,650.00	12,395.52	4,518
2022-08-23	26,650.00	27,400.00	26,550.00	27,000.00	12,558.32	4,266
2022-08-22	27,900.00	27,900.00	27,050.00	27,400.00	12,744.36	5,114
2022-08-19	27,150.00	28,600.00	27,150.00	27,900.00	12,976.93	14,082
2022-08-18	27,000.00	27,400.00	26,900.00	27,300.00	12,697.85	2,492

← NewerPage 17 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.