Kyung In Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 21,200.00 | 21,400.00 | 20,700.00 | 20,850.00 | 10,177.38 | 2,704 |
| 2025-07-28 | 20,550.00 | 21,150.00 | 20,350.00 | 21,000.00 | 10,250.59 | 9,306 |
| 2025-07-25 | 21,200.00 | 21,200.00 | 20,700.00 | 20,800.00 | 10,152.97 | 4,980 |
| 2025-07-24 | 21,150.00 | 21,600.00 | 21,000.00 | 21,050.00 | 10,275.00 | 2,162 |
| 2025-07-23 | 21,650.00 | 21,650.00 | 21,200.00 | 21,200.00 | 10,348.22 | 4,756 |
| 2025-07-22 | 21,050.00 | 21,900.00 | 20,800.00 | 21,500.00 | 10,494.66 | 20,928 |
| 2025-07-21 | 21,300.00 | 21,300.00 | 21,000.00 | 21,150.00 | 10,323.81 | 1,944 |
| 2025-07-18 | 21,600.00 | 21,800.00 | 20,950.00 | 21,350.00 | 10,421.44 | 19,718 |
| 2025-07-17 | 21,000.00 | 21,700.00 | 20,700.00 | 21,600.00 | 10,543.47 | 17,582 |
| 2025-07-16 | 21,150.00 | 21,600.00 | 20,600.00 | 21,000.00 | 10,250.59 | 8,654 |
| 2025-07-15 | 21,600.00 | 21,600.00 | 21,050.00 | 21,150.00 | 10,323.81 | 5,528 |
| 2025-07-14 | 21,300.00 | 21,900.00 | 21,100.00 | 21,650.00 | 10,567.87 | 38,922 |
| 2025-07-11 | 20,300.00 | 21,450.00 | 20,100.00 | 21,400.00 | 10,445.84 | 46,662 |
| 2025-07-10 | 20,250.00 | 20,400.00 | 20,050.00 | 20,150.00 | 9,835.69 | 11,084 |
| 2025-07-09 | 20,400.00 | 20,650.00 | 19,990.00 | 20,150.00 | 9,835.69 | 15,132 |
| 2025-07-08 | 20,700.00 | 20,700.00 | 20,150.00 | 20,300.00 | 9,908.91 | 11,430 |
| 2025-07-07 | 20,650.00 | 20,800.00 | 20,400.00 | 20,650.00 | 10,079.75 | 3,836 |
| 2025-07-04 | 20,550.00 | 20,850.00 | 20,450.00 | 20,650.00 | 10,079.75 | 4,404 |
| 2025-07-03 | 20,650.00 | 20,750.00 | 20,250.00 | 20,550.00 | 10,030.94 | 5,170 |
| 2025-07-02 | 20,750.00 | 20,750.00 | 20,450.00 | 20,650.00 | 10,079.75 | 568 |
| 2025-07-01 | 20,400.00 | 20,800.00 | 20,200.00 | 20,700.00 | 10,104.16 | 10,716 |
| 2025-06-30 | 20,500.00 | 20,500.00 | 20,000.00 | 20,250.00 | 9,884.50 | 6,012 |
| 2025-06-27 | 20,600.00 | 20,750.00 | 20,200.00 | 20,300.00 | 9,908.91 | 3,946 |
| 2025-06-26 | 20,900.00 | 20,900.00 | 20,200.00 | 20,600.00 | 10,055.34 | 2,176 |
| 2025-06-25 | 20,450.00 | 20,750.00 | 20,350.00 | 20,700.00 | 10,104.16 | 2,230 |
| 2025-06-24 | 20,350.00 | 20,700.00 | 20,250.00 | 20,500.00 | 10,006.53 | 6,496 |
| 2025-06-23 | 20,300.00 | 20,600.00 | 20,300.00 | 20,350.00 | 9,933.31 | 7,582 |
| 2025-06-20 | 20,150.00 | 20,800.00 | 19,950.00 | 20,650.00 | 10,079.75 | 7,712 |
| 2025-06-19 | 20,450.00 | 20,450.00 | 19,990.00 | 19,990.00 | 9,757.59 | 4,996 |
| 2025-06-18 | 20,400.00 | 20,500.00 | 20,050.00 | 20,300.00 | 9,908.91 | 8,878 |
| 2025-06-17 | 20,700.00 | 20,750.00 | 20,100.00 | 20,300.00 | 9,908.91 | 12,274 |
| 2025-06-16 | 20,400.00 | 20,550.00 | 20,100.00 | 20,500.00 | 10,006.53 | 1,904 |
| 2025-06-13 | 20,650.00 | 20,700.00 | 20,150.00 | 20,300.00 | 9,908.91 | 2,222 |
| 2025-06-12 | 20,500.00 | 20,700.00 | 20,250.00 | 20,300.00 | 9,908.91 | 9,920 |
| 2025-06-11 | 20,250.00 | 20,600.00 | 20,200.00 | 20,350.00 | 9,933.31 | 4,832 |
| 2025-06-10 | 20,800.00 | 20,800.00 | 20,300.00 | 20,300.00 | 9,908.91 | 7,356 |
| 2025-06-09 | 20,450.00 | 20,750.00 | 20,250.00 | 20,650.00 | 10,079.75 | 8,188 |
| 2025-06-05 | 20,300.00 | 20,550.00 | 20,150.00 | 20,400.00 | 9,957.72 | 4,156 |
| 2025-06-04 | 20,100.00 | 20,350.00 | 19,580.00 | 20,300.00 | 9,908.91 | 10,424 |
| 2025-06-02 | 19,780.00 | 19,990.00 | 19,630.00 | 19,780.00 | 9,655.08 | 2,736 |
| 2025-05-30 | 19,650.00 | 19,800.00 | 19,530.00 | 19,780.00 | 9,655.08 | 4,958 |
| 2025-05-29 | 19,580.00 | 19,580.00 | 19,420.00 | 19,560.00 | 9,547.70 | 3,024 |
| 2025-05-28 | 19,360.00 | 19,570.00 | 19,360.00 | 19,420.00 | 9,479.36 | 622 |
| 2025-05-27 | 19,430.00 | 19,600.00 | 19,280.00 | 19,350.00 | 9,445.19 | 1,690 |
| 2025-05-26 | 19,480.00 | 19,710.00 | 19,440.00 | 19,440.00 | 9,489.12 | 1,842 |
| 2025-05-23 | 19,330.00 | 19,710.00 | 19,320.00 | 19,710.00 | 9,620.91 | 15,058 |
| 2025-05-22 | 19,560.00 | 19,560.00 | 19,290.00 | 19,330.00 | 9,435.43 | 2,814 |
| 2025-05-21 | 19,840.00 | 19,840.00 | 19,560.00 | 19,570.00 | 9,552.58 | 9,688 |
| 2025-05-20 | 19,790.00 | 19,900.00 | 19,430.00 | 19,840.00 | 9,684.37 | 4,078 |
| 2025-05-19 | 19,720.00 | 19,720.00 | 19,370.00 | 19,590.00 | 9,562.34 | 3,320 |
| 2025-05-16 | 19,670.00 | 19,750.00 | 19,380.00 | 19,400.00 | 9,469.60 | 3,844 |
| 2025-05-15 | 19,750.00 | 19,760.00 | 19,200.00 | 19,560.00 | 9,547.70 | 9,802 |
| 2025-05-14 | 19,440.00 | 19,590.00 | 19,130.00 | 19,560.00 | 9,547.70 | 7,094 |
| 2025-05-13 | 19,410.00 | 19,600.00 | 19,360.00 | 19,440.00 | 9,489.12 | 3,874 |
| 2025-05-12 | 19,530.00 | 19,530.00 | 19,340.00 | 19,460.00 | 9,498.88 | 332 |
| 2025-05-09 | 19,740.00 | 19,740.00 | 19,360.00 | 19,410.00 | 9,474.48 | 7,780 |
| 2025-05-08 | 19,410.00 | 19,700.00 | 19,410.00 | 19,660.00 | 9,596.51 | 1,514 |
| 2025-05-07 | 19,300.00 | 19,650.00 | 19,270.00 | 19,640.00 | 9,586.75 | 10,058 |
| 2025-05-02 | 19,350.00 | 19,350.00 | 19,200.00 | 19,330.00 | 9,435.43 | 2,986 |
| 2025-04-30 | 19,520.00 | 19,520.00 | 19,110.00 | 19,350.00 | 9,445.19 | 5,844 |
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.