Kyung In Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	23,150.00	23,200.00	23,000.00	23,050.00	11,525.00	2,768
2026-04-23	23,750.00	23,750.00	23,050.00	23,200.00	11,600.00	5,728
2026-04-22	23,500.00	23,850.00	23,350.00	23,700.00	11,850.00	6,060
2026-04-21	23,650.00	24,000.00	23,250.00	23,550.00	11,775.00	9,148
2026-04-20	23,300.00	23,800.00	22,600.00	23,650.00	11,825.00	9,264
2026-04-17	23,300.00	23,400.00	23,000.00	23,350.00	11,675.00	4,918
2026-04-16	23,250.00	23,250.00	22,800.00	23,000.00	11,500.00	4,886
2026-04-15	22,900.00	23,050.00	22,600.00	23,000.00	11,500.00	9,644
2026-04-14	22,900.00	22,950.00	22,350.00	22,550.00	11,275.00	6,728
2026-04-13	22,750.00	22,900.00	22,500.00	22,500.00	11,250.00	3,840
2026-04-10	22,950.00	23,000.00	22,650.00	22,700.00	11,350.00	3,074
2026-04-09	22,900.00	22,950.00	22,750.00	22,800.00	11,400.00	3,324
2026-04-08	22,700.00	22,950.00	22,450.00	22,950.00	11,475.00	12,286
2026-04-07	22,400.00	22,650.00	22,050.00	22,650.00	11,325.00	13,732
2026-04-06	22,650.00	22,650.00	22,150.00	22,400.00	11,200.00	6,130
2026-04-03	22,350.00	22,650.00	22,150.00	22,400.00	11,200.00	13,002
2026-04-02	22,650.00	22,700.00	21,600.00	21,950.00	10,975.00	5,666
2026-04-01	22,400.00	22,900.00	22,400.00	22,800.00	11,400.00	7,308
2026-03-31	22,300.00	22,600.00	22,100.00	22,350.00	11,175.00	1,770
2026-03-30	22,150.00	22,600.00	22,000.00	22,300.00	11,150.00	6,842
2026-03-27	22,150.00	22,700.00	22,150.00	22,600.00	11,300.00	4,932
2026-03-26	22,550.00	22,700.00	22,300.00	22,700.00	11,350.00	4,666
2026-03-25	22,050.00	22,800.00	22,050.00	22,550.00	11,275.00	6,516
2026-03-24	22,250.00	22,400.00	22,050.00	22,150.00	11,075.00	5,130
2026-03-23	22,500.00	22,650.00	22,050.00	22,150.00	11,075.00	8,364
2026-03-20	22,450.00	23,500.00	22,200.00	22,900.00	11,450.00	31,928
2026-03-19	22,150.00	22,500.00	21,900.00	22,350.00	11,175.00	3,846
2026-03-18	22,350.00	22,550.00	21,600.00	22,250.00	11,125.00	8,668
2026-03-17	22,000.00	22,700.00	22,000.00	22,350.00	11,175.00	8,488
2026-03-16	21,400.00	22,100.00	21,400.00	22,000.00	11,000.00	8,694
2026-03-13	21,450.00	21,900.00	21,400.00	21,700.00	10,850.00	4,944
2026-03-12	21,400.00	21,600.00	21,200.00	21,450.00	10,725.00	10,358
2026-03-11	20,950.00	22,050.00	20,950.00	21,400.00	10,700.00	9,746
2026-03-10	20,650.00	21,100.00	20,650.00	20,650.00	10,325.00	5,878
2026-03-09	21,050.00	21,050.00	20,350.00	20,650.00	10,325.00	3,808
2026-03-06	20,900.00	21,150.00	20,350.00	20,950.00	10,475.00	6,258
2026-03-05	20,300.00	20,950.00	20,300.00	20,900.00	10,450.00	7,810
2026-03-04	21,300.00	21,300.00	20,000.00	20,200.00	10,100.00	10,414
2026-03-03	21,750.00	21,950.00	21,300.00	21,300.00	10,650.00	10,388
2026-02-27	21,550.00	21,800.00	21,350.00	21,800.00	10,900.00	5,260
2026-02-26	22,200.00	22,200.00	21,500.00	21,600.00	10,800.00	11,944
2026-02-25	22,200.00	22,600.00	21,900.00	22,200.00	11,100.00	19,190
2026-02-24	21,950.00	22,200.00	21,350.00	22,200.00	11,100.00	20,714
2026-02-23	21,000.00	22,400.00	20,700.00	22,000.00	11,000.00	60,300
2026-02-20	20,600.00	20,900.00	20,400.00	20,700.00	10,350.00	9,862
2026-02-19	20,550.00	20,700.00	20,300.00	20,600.00	10,300.00	6,022
2026-02-13	20,650.00	20,700.00	20,300.00	20,600.00	10,300.00	3,522
2026-02-12	20,500.00	20,650.00	20,200.00	20,600.00	10,300.00	7,108
2026-02-11	20,400.00	20,500.00	20,250.00	20,500.00	10,250.00	3,638
2026-02-10	20,250.00	20,450.00	20,150.00	20,400.00	10,200.00	3,996
2026-02-09	20,450.00	20,600.00	19,960.00	20,150.00	10,075.00	12,842
2026-02-06	20,650.00	20,750.00	19,960.00	20,450.00	10,225.00	6,276
2026-02-05	20,550.00	20,700.00	20,150.00	20,700.00	10,350.00	6,528
2026-02-04	20,150.00	20,600.00	20,150.00	20,550.00	10,275.00	4,260
2026-02-03	20,550.00	20,550.00	20,000.00	20,300.00	10,150.00	2,152
2026-02-02	20,450.00	20,750.00	20,050.00	20,200.00	10,100.00	8,688
2026-01-30	20,700.00	20,700.00	20,000.00	20,450.00	10,225.00	10,372
2026-01-29	20,550.00	20,700.00	20,250.00	20,550.00	10,275.00	9,300
2026-01-28	20,450.00	20,650.00	20,150.00	20,550.00	10,275.00	6,630
2026-01-27	20,200.00	20,400.00	20,050.00	20,400.00	10,200.00	12,686

← NewerPage 3 of 5 · 245 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.