Kyung In Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	28,650.00	31,500.00	28,650.00	30,950.00	14,395.55	39,938
2022-02-22	29,900.00	30,150.00	27,900.00	28,900.00	13,442.05	53,004
2022-02-21	30,150.00	30,350.00	29,750.00	30,300.00	14,093.22	8,024
2022-02-18	30,450.00	30,750.00	29,800.00	30,050.00	13,976.94	17,488
2022-02-17	30,700.00	31,450.00	30,050.00	30,400.00	14,139.73	23,894
2022-02-16	28,800.00	30,550.00	28,650.00	30,050.00	13,976.94	27,466
2022-02-15	28,900.00	29,250.00	28,400.00	28,900.00	13,442.05	16,680
2022-02-14	29,150.00	29,550.00	28,100.00	29,550.00	13,744.38	19,192
2022-02-11	30,850.00	30,850.00	29,050.00	30,100.00	14,000.20	19,640
2022-02-10	30,900.00	31,050.00	30,200.00	30,850.00	14,349.04	5,526
2022-02-09	32,000.00	32,050.00	30,500.00	30,900.00	14,372.29	13,524
2022-02-08	32,700.00	33,100.00	31,100.00	31,950.00	14,860.67	15,774
2022-02-07	32,650.00	32,950.00	32,150.00	32,700.00	15,209.52	15,292
2022-02-04	31,050.00	33,150.00	31,050.00	32,500.00	15,116.49	34,374
2022-02-03	30,650.00	31,800.00	30,650.00	31,000.00	14,418.81	18,914
2022-01-28	29,000.00	30,700.00	28,700.00	30,350.00	14,116.48	15,516
2022-01-27	29,550.00	30,050.00	28,050.00	29,250.00	13,604.84	330,904
2022-01-26	31,900.00	32,250.00	27,550.00	30,300.00	14,093.22	50,136
2022-01-25	33,550.00	33,700.00	31,700.00	32,300.00	15,023.47	25,436
2022-01-24	33,550.00	33,550.00	32,200.00	33,500.00	15,581.61	15,812
2022-01-21	31,850.00	33,650.00	31,700.00	33,550.00	15,604.87	23,516
2022-01-20	30,400.00	32,050.00	30,050.00	31,700.00	14,744.39	25,526
2022-01-19	31,050.00	31,050.00	29,800.00	30,400.00	14,139.73	15,838
2022-01-18	31,400.00	31,400.00	29,100.00	31,250.00	14,535.09	42,006
2022-01-17	31,450.00	31,600.00	30,600.00	31,550.00	14,674.62	18,372
2022-01-14	31,900.00	31,900.00	31,000.00	31,600.00	14,697.88	28,160
2022-01-13	33,400.00	33,900.00	31,500.00	31,900.00	14,837.42	30,198
2022-01-12	34,000.00	34,150.00	32,900.00	33,250.00	15,465.33	27,578
2022-01-11	35,050.00	35,700.00	32,700.00	34,000.00	15,814.18	40,656
2022-01-10	37,550.00	37,550.00	34,900.00	35,250.00	16,395.58	28,304
2022-01-07	34,800.00	37,600.00	34,050.00	37,150.00	17,279.31	24,348
2022-01-06	34,500.00	35,050.00	34,000.00	34,800.00	16,186.27	31,720
2022-01-05	35,350.00	35,600.00	34,050.00	34,850.00	16,209.53	27,338
2022-01-04	35,850.00	35,850.00	35,000.00	35,350.00	16,442.09	41,412
2022-01-03	36,800.00	38,150.00	35,450.00	35,750.00	16,628.14	42,066
2021-12-30	36,500.00	36,900.00	35,700.00	36,800.00	17,116.52	34,720
2021-12-29	35,250.00	36,500.00	34,750.00	36,500.00	16,976.98	49,684
2021-12-28	36,950.00	37,800.00	34,500.00	35,250.00	16,279.30	69,380
2021-12-27	37,350.00	39,300.00	36,200.00	36,950.00	17,064.40	62,710
2021-12-24	37,100.00	39,800.00	35,150.00	37,100.00	17,133.67	243,146
2021-12-23	32,900.00	37,450.00	32,900.00	36,800.00	16,995.13	261,952
2021-12-22	32,800.00	34,500.00	32,250.00	32,250.00	14,893.83	94,842
2021-12-21	28,250.00	32,450.00	27,900.00	32,450.00	14,986.19	117,880
2021-12-20	27,950.00	28,750.00	27,700.00	28,250.00	13,046.53	14,694
2021-12-17	28,550.00	29,000.00	26,850.00	28,300.00	13,069.62	21,026
2021-12-16	29,350.00	29,350.00	28,500.00	28,550.00	13,185.08	11,200
2021-12-15	29,800.00	29,800.00	28,700.00	29,350.00	13,554.54	7,692
2021-12-14	30,000.00	30,200.00	29,250.00	29,900.00	13,808.54	9,128
2021-12-13	30,400.00	30,800.00	30,050.00	30,200.00	13,947.09	9,366
2021-12-10	30,450.00	31,300.00	29,700.00	30,350.00	14,016.36	21,182
2021-12-09	29,250.00	30,250.00	29,200.00	29,650.00	13,693.08	10,082
2021-12-08	30,550.00	31,050.00	29,050.00	29,200.00	13,485.26	9,222
2021-12-07	30,500.00	31,500.00	30,000.00	30,550.00	14,108.73	13,256
2021-12-06	29,750.00	30,600.00	29,600.00	30,200.00	13,947.09	12,392
2021-12-03	30,000.00	30,900.00	29,550.00	29,600.00	13,669.99	10,880
2021-12-02	29,350.00	29,700.00	28,850.00	29,700.00	13,716.17	10,926
2021-12-01	28,300.00	31,000.00	28,300.00	29,350.00	13,554.54	14,986
2021-11-30	27,900.00	28,700.00	27,050.00	28,300.00	13,069.62	14,412
2021-11-29	27,950.00	28,450.00	26,900.00	28,250.00	13,046.53	11,300
2021-11-26	28,750.00	30,200.00	28,650.00	29,100.00	13,439.08	14,282

← NewerPage 20 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.