Kyung In Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	27,600.00	28,000.00	27,000.00	27,400.00	12,744.36	4,346
2022-08-16	27,500.00	27,900.00	27,400.00	27,600.00	12,837.39	1,764
2022-08-12	27,800.00	27,800.00	27,150.00	27,600.00	12,837.39	4,844
2022-08-11	27,850.00	27,950.00	27,450.00	27,800.00	12,930.41	2,774
2022-08-10	27,700.00	28,100.00	27,650.00	27,850.00	12,953.67	2,632
2022-08-09	27,350.00	28,250.00	27,050.00	28,000.00	13,023.44	5,386
2022-08-08	27,450.00	27,700.00	27,150.00	27,350.00	12,721.11	1,194
2022-08-05	27,450.00	27,800.00	26,700.00	27,450.00	12,767.62	4,430
2022-08-04	27,600.00	27,750.00	27,200.00	27,450.00	12,767.62	8,454
2022-08-03	27,200.00	27,700.00	27,150.00	27,600.00	12,837.39	5,264
2022-08-02	27,000.00	28,000.00	26,600.00	27,600.00	12,837.39	19,444
2022-08-01	26,650.00	27,300.00	26,500.00	27,300.00	12,697.85	6,018
2022-07-29	26,750.00	27,350.00	26,600.00	26,650.00	12,395.52	17,834
2022-07-28	25,650.00	26,750.00	25,650.00	26,650.00	12,395.52	18,438
2022-07-27	25,350.00	25,650.00	25,050.00	25,650.00	11,930.40	5,582
2022-07-26	25,850.00	25,850.00	25,050.00	25,400.00	11,814.12	3,838
2022-07-25	25,350.00	25,800.00	25,250.00	25,550.00	11,883.89	3,278
2022-07-22	25,400.00	25,900.00	25,350.00	25,650.00	11,930.40	1,922
2022-07-21	25,250.00	25,850.00	25,250.00	25,400.00	11,814.12	6,550
2022-07-20	25,850.00	26,350.00	25,400.00	25,400.00	11,814.12	5,820
2022-07-19	25,500.00	26,450.00	25,050.00	25,750.00	11,976.91	15,124
2022-07-18	24,700.00	25,600.00	24,550.00	25,500.00	11,860.63	3,422
2022-07-15	24,550.00	24,700.00	24,350.00	24,700.00	11,488.53	1,628
2022-07-14	24,900.00	24,900.00	24,550.00	24,650.00	11,465.28	622
2022-07-13	24,550.00	25,050.00	24,550.00	24,900.00	11,581.56	1,972
2022-07-12	25,100.00	25,100.00	24,600.00	24,850.00	11,558.30	3,130
2022-07-11	25,500.00	25,750.00	24,950.00	25,100.00	11,674.58	6,294
2022-07-08	25,600.00	25,950.00	25,400.00	25,500.00	11,860.63	4,014
2022-07-07	24,850.00	25,600.00	24,600.00	25,400.00	11,814.12	3,264
2022-07-06	24,700.00	25,150.00	24,500.00	24,850.00	11,558.30	3,980
2022-07-05	24,150.00	24,650.00	23,750.00	24,400.00	11,349.00	3,182
2022-07-04	24,500.00	24,750.00	23,950.00	23,950.00	11,139.69	1,248
2022-07-01	23,500.00	24,800.00	23,500.00	24,500.00	11,395.51	15,278
2022-06-30	24,550.00	24,550.00	23,950.00	24,000.00	11,162.95	7,632
2022-06-29	24,000.00	24,700.00	23,500.00	24,600.00	11,442.02	6,576
2022-06-28	24,450.00	24,450.00	23,500.00	24,150.00	11,232.72	5,852
2022-06-27	24,000.00	24,450.00	24,000.00	24,250.00	11,279.23	3,944
2022-06-24	22,900.00	25,000.00	22,850.00	23,800.00	11,069.92	8,284
2022-06-23	23,350.00	23,650.00	22,350.00	22,900.00	10,651.31	12,438
2022-06-22	24,200.00	24,400.00	23,000.00	23,800.00	11,069.92	6,122
2022-06-21	23,700.00	24,500.00	23,250.00	24,200.00	11,255.97	7,130
2022-06-20	24,200.00	24,250.00	23,350.00	23,700.00	11,023.41	7,222
2022-06-17	23,600.00	24,750.00	22,750.00	24,450.00	11,372.25	14,750
2022-06-16	23,400.00	25,450.00	23,400.00	23,900.00	11,116.44	15,302
2022-06-15	24,350.00	24,600.00	23,250.00	23,300.00	10,837.36	12,458
2022-06-14	24,400.00	24,950.00	23,650.00	24,450.00	11,372.25	13,072
2022-06-13	25,300.00	29,400.00	23,850.00	24,450.00	11,372.25	177,190
2022-06-10	26,000.00	26,100.00	25,550.00	25,900.00	12,046.68	4,794
2022-06-09	26,450.00	26,450.00	25,700.00	26,200.00	12,186.22	8,788
2022-06-08	26,500.00	26,650.00	26,200.00	26,600.00	12,372.27	5,966
2022-06-07	27,200.00	27,200.00	26,600.00	26,650.00	12,395.52	9,196
2022-06-03	27,050.00	27,350.00	26,800.00	27,200.00	12,651.34	7,996
2022-06-02	27,350.00	27,350.00	26,900.00	27,050.00	12,581.57	10,752
2022-05-31	27,300.00	27,700.00	27,150.00	27,400.00	12,744.36	12,440
2022-05-30	27,600.00	28,000.00	27,300.00	27,300.00	12,697.85	6,150
2022-05-27	27,200.00	27,850.00	27,200.00	27,600.00	12,837.39	6,956
2022-05-26	27,000.00	30,550.00	26,500.00	27,300.00	12,697.85	103,448
2022-05-25	27,700.00	27,700.00	27,000.00	27,000.00	12,558.32	8,282
2022-05-24	27,500.00	28,000.00	27,200.00	27,900.00	12,976.93	3,216
2022-05-23	27,900.00	27,900.00	27,100.00	27,500.00	12,790.88	5,736

← NewerPage 18 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.