Kyung In Elect historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	29,400.00	29,500.00	28,700.00	28,800.00	13,300.53	7,986
2021-11-24	29,950.00	30,050.00	29,150.00	29,600.00	13,669.99	8,780
2021-11-23	30,150.00	30,550.00	29,650.00	30,550.00	14,108.73	6,512
2021-11-22	30,950.00	30,950.00	29,600.00	30,150.00	13,924.00	12,870
2021-11-19	31,500.00	31,750.00	30,500.00	30,500.00	14,085.63	20,072
2021-11-18	31,650.00	31,650.00	30,600.00	31,500.00	14,547.46	15,452
2021-11-17	31,400.00	32,700.00	30,450.00	31,700.00	14,639.82	45,528
2021-11-16	31,750.00	31,750.00	30,100.00	30,450.00	14,062.54	27,946
2021-11-15	29,400.00	31,750.00	29,100.00	31,750.00	14,662.91	82,954
2021-11-12	29,200.00	29,900.00	28,950.00	29,100.00	13,439.08	7,752
2021-11-11	29,750.00	30,000.00	29,000.00	29,600.00	13,669.99	20,948
2021-11-10	28,700.00	30,400.00	28,700.00	29,900.00	13,808.54	57,336
2021-11-09	28,250.00	28,750.00	28,100.00	28,650.00	13,231.26	13,338
2021-11-08	26,700.00	28,100.00	26,700.00	28,000.00	12,931.07	10,842
2021-11-05	27,200.00	27,450.00	26,900.00	27,400.00	12,653.98	5,692
2021-11-04	27,900.00	28,100.00	27,300.00	27,400.00	12,653.98	6,836
2021-11-03	28,150.00	28,500.00	27,200.00	27,900.00	12,884.89	9,086
2021-11-02	28,000.00	28,250.00	27,750.00	28,150.00	13,000.35	5,152
2021-11-01	28,300.00	28,750.00	27,100.00	27,550.00	12,723.25	37,196
2021-10-29	28,200.00	29,200.00	27,700.00	28,850.00	13,323.62	22,106
2021-10-28	28,000.00	29,200.00	28,000.00	28,450.00	13,138.89	12,238
2021-10-27	27,800.00	28,100.00	27,500.00	27,600.00	12,746.34	14,130
2021-10-26	27,600.00	27,800.00	27,400.00	27,800.00	12,838.71	3,570

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.