Kyung In Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	27,900.00	27,900.00	27,100.00	27,500.00	12,790.88	5,736
2022-05-20	27,250.00	27,950.00	27,200.00	27,700.00	12,883.90	9,916
2022-05-19	26,800.00	27,500.00	26,200.00	27,250.00	12,674.60	10,456
2022-05-18	27,800.00	28,050.00	27,500.00	27,800.00	12,930.41	6,682
2022-05-17	28,150.00	28,200.00	27,600.00	27,750.00	12,907.16	6,424
2022-05-16	27,400.00	28,150.00	27,400.00	28,150.00	13,093.21	3,668
2022-05-13	27,150.00	27,450.00	26,900.00	27,400.00	12,744.36	8,410
2022-05-12	28,250.00	28,250.00	27,000.00	27,150.00	12,628.08	10,796
2022-05-11	28,050.00	28,350.00	28,000.00	28,300.00	13,162.98	4,028
2022-05-10	28,500.00	28,500.00	27,300.00	28,350.00	13,186.23	13,774
2022-05-09	29,200.00	29,200.00	28,600.00	28,600.00	13,302.51	18,256
2022-05-06	29,150.00	29,350.00	28,900.00	29,250.00	13,604.84	11,314
2022-05-04	29,650.00	29,850.00	29,400.00	29,450.00	13,697.87	10,870
2022-05-03	29,350.00	29,850.00	29,150.00	29,650.00	13,790.89	6,204
2022-05-02	29,500.00	29,550.00	29,150.00	29,350.00	13,651.35	11,128
2022-04-29	29,850.00	29,850.00	29,200.00	29,500.00	13,721.12	7,898
2022-04-28	29,200.00	29,600.00	29,200.00	29,450.00	13,697.87	7,250
2022-04-27	29,200.00	29,350.00	28,800.00	29,150.00	13,558.33	39,966
2022-04-26	29,500.00	29,600.00	29,350.00	29,500.00	13,721.12	7,264
2022-04-25	30,100.00	30,100.00	29,200.00	29,750.00	13,837.40	15,442
2022-04-22	30,500.00	30,500.00	29,900.00	30,450.00	14,162.99	11,246
2022-04-21	30,450.00	30,500.00	30,000.00	30,450.00	14,162.99	18,378
2022-04-20	30,500.00	30,800.00	29,750.00	30,450.00	14,162.99	21,572
2022-04-19	29,300.00	30,300.00	29,250.00	30,300.00	14,093.22	14,688
2022-04-18	29,600.00	29,600.00	29,050.00	29,300.00	13,628.10	17,980
2022-04-15	29,950.00	29,950.00	29,200.00	29,600.00	13,767.64	14,148
2022-04-14	30,300.00	30,300.00	29,800.00	30,000.00	13,953.68	14,652
2022-04-13	29,600.00	30,350.00	29,400.00	30,050.00	13,976.94	15,336
2022-04-12	29,300.00	29,750.00	29,150.00	29,700.00	13,814.15	19,740
2022-04-11	30,750.00	30,750.00	29,600.00	29,900.00	13,907.17	14,570
2022-04-08	30,050.00	31,300.00	30,050.00	30,600.00	14,232.76	40,882
2022-04-07	31,100.00	31,250.00	30,200.00	30,400.00	14,139.73	20,780
2022-04-06	32,300.00	32,300.00	31,100.00	31,450.00	14,628.11	10,190
2022-04-05	31,750.00	32,250.00	31,550.00	32,000.00	14,883.93	15,060
2022-04-04	31,800.00	31,800.00	31,150.00	31,750.00	14,767.65	10,808
2022-04-01	32,200.00	32,400.00	31,150.00	31,800.00	14,790.91	15,000
2022-03-31	32,350.00	32,350.00	31,450.00	32,200.00	14,976.95	6,772
2022-03-30	33,100.00	33,250.00	32,250.00	32,350.00	15,046.72	7,402
2022-03-29	32,650.00	33,250.00	32,150.00	32,900.00	15,302.54	12,132
2022-03-28	33,400.00	33,400.00	32,400.00	32,650.00	15,186.26	7,006
2022-03-25	33,200.00	33,500.00	32,900.00	33,300.00	15,488.59	9,964
2022-03-24	33,500.00	33,550.00	32,500.00	33,050.00	15,372.31	12,004
2022-03-23	33,000.00	33,500.00	32,650.00	33,250.00	15,465.33	15,874
2022-03-22	33,100.00	33,500.00	32,350.00	33,000.00	15,349.05	12,090
2022-03-21	33,000.00	33,250.00	32,600.00	33,100.00	15,395.56	6,398
2022-03-18	33,300.00	33,300.00	31,100.00	32,900.00	15,302.54	10,188
2022-03-17	33,350.00	34,400.00	32,550.00	33,300.00	15,488.59	15,000
2022-03-16	31,000.00	33,300.00	31,000.00	32,800.00	15,256.03	30,990
2022-03-15	31,650.00	31,650.00	30,150.00	31,000.00	14,418.81	27,688
2022-03-14	33,000.00	33,450.00	31,550.00	32,150.00	14,953.70	9,794
2022-03-11	31,850.00	33,850.00	31,800.00	32,950.00	15,325.80	30,850
2022-03-10	31,350.00	32,500.00	31,250.00	31,500.00	14,651.37	14,008
2022-03-08	29,650.00	31,500.00	29,650.00	31,450.00	14,628.11	18,948
2022-03-07	31,550.00	31,550.00	30,000.00	30,900.00	14,372.29	6,318
2022-03-04	32,050.00	32,050.00	31,200.00	31,600.00	14,697.88	9,760
2022-03-03	31,800.00	32,250.00	31,100.00	32,200.00	14,976.95	14,094
2022-03-02	31,700.00	31,950.00	31,450.00	31,600.00	14,697.88	11,852
2022-02-28	29,450.00	31,950.00	29,350.00	31,700.00	14,744.39	24,688
2022-02-25	29,400.00	30,000.00	29,000.00	29,300.00	13,628.10	31,518
2022-02-24	31,000.00	31,400.00	28,750.00	29,150.00	13,558.33	32,156

← NewerPage 19 of 21 · 1,231 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.