Kyung In Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 19,740.00 | 19,740.00 | 19,320.00 | 19,520.00 | 9,528.17 | 5,208 |
| 2025-04-28 | 19,760.00 | 19,760.00 | 19,280.00 | 19,610.00 | 9,572.10 | 4,040 |
| 2025-04-25 | 19,450.00 | 19,550.00 | 19,250.00 | 19,520.00 | 9,528.17 | 3,502 |
| 2025-04-24 | 19,480.00 | 19,500.00 | 19,220.00 | 19,400.00 | 9,469.60 | 3,200 |
| 2025-04-23 | 19,440.00 | 19,500.00 | 19,210.00 | 19,460.00 | 9,498.88 | 2,742 |
| 2025-04-22 | 19,350.00 | 19,510.00 | 19,170.00 | 19,330.00 | 9,435.43 | 1,056 |
| 2025-04-21 | 19,360.00 | 19,650.00 | 19,010.00 | 19,350.00 | 9,445.19 | 5,068 |
| 2025-04-18 | 19,360.00 | 19,500.00 | 19,180.00 | 19,350.00 | 9,445.19 | 1,746 |
| 2025-04-17 | 19,070.00 | 19,500.00 | 19,050.00 | 19,350.00 | 9,445.19 | 10,540 |
| 2025-04-16 | 19,600.00 | 19,600.00 | 19,100.00 | 19,200.00 | 9,371.97 | 16,446 |
| 2025-04-15 | 19,310.00 | 19,600.00 | 19,260.00 | 19,570.00 | 9,552.58 | 7,946 |
| 2025-04-14 | 19,080.00 | 19,460.00 | 19,080.00 | 19,370.00 | 9,454.95 | 10,104 |
| 2025-04-11 | 19,100.00 | 19,290.00 | 18,970.00 | 19,280.00 | 9,411.02 | 5,288 |
| 2025-04-10 | 19,170.00 | 19,220.00 | 18,900.00 | 19,100.00 | 9,323.16 | 7,036 |
| 2025-04-09 | 19,120.00 | 19,120.00 | 18,810.00 | 19,090.00 | 9,318.28 | 5,906 |
| 2025-04-08 | 18,800.00 | 19,140.00 | 18,610.00 | 19,110.00 | 9,328.04 | 9,456 |
| 2025-04-07 | 18,960.00 | 19,040.00 | 18,300.00 | 18,800.00 | 9,176.72 | 6,472 |
| 2025-04-04 | 18,790.00 | 19,100.00 | 18,730.00 | 18,960.00 | 9,254.82 | 6,328 |
| 2025-04-03 | 18,850.00 | 19,000.00 | 18,600.00 | 19,000.00 | 9,274.35 | 11,988 |
| 2025-04-02 | 18,650.00 | 18,880.00 | 18,530.00 | 18,830.00 | 9,191.37 | 7,822 |
| 2025-04-01 | 18,990.00 | 18,990.00 | 18,210.00 | 18,620.00 | 9,088.86 | 9,762 |
| 2025-03-31 | 19,000.00 | 19,000.00 | 18,210.00 | 18,520.00 | 9,040.05 | 5,772 |
| 2025-03-28 | 18,660.00 | 18,880.00 | 18,660.00 | 18,760.00 | 9,157.20 | 5,962 |
| 2025-03-27 | 19,000.00 | 19,000.00 | 18,670.00 | 18,890.00 | 9,220.65 | 3,996 |
| 2025-03-26 | 18,600.00 | 19,110.00 | 18,600.00 | 18,970.00 | 9,259.70 | 6,160 |
| 2025-03-25 | 19,190.00 | 19,190.00 | 18,550.00 | 18,720.00 | 9,137.67 | 7,460 |
| 2025-03-24 | 18,790.00 | 18,880.00 | 18,510.00 | 18,820.00 | 9,186.48 | 5,102 |
| 2025-03-21 | 19,040.00 | 19,040.00 | 18,510.00 | 18,790.00 | 9,171.84 | 3,408 |
| 2025-03-20 | 18,760.00 | 18,940.00 | 18,570.00 | 18,880.00 | 9,215.77 | 2,974 |
| 2025-03-19 | 18,930.00 | 18,930.00 | 18,530.00 | 18,770.00 | 9,162.08 | 1,592 |
| 2025-03-18 | 19,100.00 | 19,100.00 | 18,510.00 | 18,620.00 | 9,088.86 | 2,960 |
| 2025-03-17 | 18,510.00 | 18,730.00 | 18,370.00 | 18,670.00 | 9,113.27 | 3,340 |
| 2025-03-14 | 18,460.00 | 18,600.00 | 18,100.00 | 18,450.00 | 9,005.88 | 8,148 |
| 2025-03-13 | 18,600.00 | 18,620.00 | 18,510.00 | 18,600.00 | 9,079.10 | 974 |
| 2025-03-12 | 18,700.00 | 18,710.00 | 18,450.00 | 18,600.00 | 9,079.10 | 3,790 |
| 2025-03-11 | 18,540.00 | 18,700.00 | 18,410.00 | 18,670.00 | 9,113.27 | 4,718 |
| 2025-03-10 | 18,650.00 | 18,700.00 | 18,570.00 | 18,680.00 | 9,118.15 | 2,622 |
| 2025-03-07 | 19,000.00 | 19,010.00 | 18,660.00 | 18,660.00 | 9,108.38 | 9,452 |
| 2025-03-06 | 19,000.00 | 19,100.00 | 18,850.00 | 18,960.00 | 9,254.82 | 3,878 |
| 2025-03-05 | 18,680.00 | 19,000.00 | 18,640.00 | 19,000.00 | 9,274.35 | 2,754 |
| 2025-03-04 | 18,760.00 | 19,250.00 | 18,250.00 | 18,680.00 | 9,118.15 | 3,444 |
| 2025-02-28 | 19,130.00 | 19,130.00 | 17,930.00 | 18,760.00 | 9,157.20 | 9,412 |
| 2025-02-27 | 19,100.00 | 19,400.00 | 18,920.00 | 19,150.00 | 9,347.57 | 4,100 |
| 2025-02-26 | 19,030.00 | 19,200.00 | 18,880.00 | 19,100.00 | 9,323.16 | 3,954 |
| 2025-02-25 | 19,020.00 | 19,110.00 | 18,830.00 | 19,030.00 | 9,288.99 | 1,786 |
| 2025-02-24 | 19,200.00 | 19,200.00 | 18,920.00 | 19,020.00 | 9,284.11 | 1,320 |
| 2025-02-21 | 18,850.00 | 19,100.00 | 18,850.00 | 19,100.00 | 9,323.16 | 2,106 |
| 2025-02-20 | 19,180.00 | 19,180.00 | 18,760.00 | 18,990.00 | 9,269.47 | 5,466 |
| 2025-02-19 | 19,380.00 | 19,380.00 | 18,920.00 | 18,960.00 | 9,254.82 | 4,526 |
| 2025-02-18 | 19,130.00 | 19,130.00 | 18,900.00 | 19,010.00 | 9,279.23 | 4,876 |
| 2025-02-17 | 19,020.00 | 19,080.00 | 18,810.00 | 18,940.00 | 9,245.06 | 11,892 |
| 2025-02-14 | 18,990.00 | 18,990.00 | 18,710.00 | 18,970.00 | 9,259.70 | 6,758 |
| 2025-02-13 | 18,940.00 | 18,990.00 | 18,620.00 | 18,960.00 | 9,254.82 | 3,122 |
| 2025-02-12 | 18,980.00 | 18,980.00 | 18,790.00 | 18,940.00 | 9,245.06 | 1,610 |
| 2025-02-11 | 18,880.00 | 19,170.00 | 18,720.00 | 18,980.00 | 9,264.58 | 9,142 |
| 2025-02-10 | 19,150.00 | 19,290.00 | 18,520.00 | 18,720.00 | 9,137.67 | 31,124 |
| 2025-02-07 | 19,510.00 | 19,510.00 | 19,150.00 | 19,290.00 | 9,415.90 | 6,204 |
| 2025-02-06 | 19,350.00 | 19,460.00 | 19,200.00 | 19,390.00 | 9,464.71 | 7,018 |
| 2025-02-05 | 19,270.00 | 19,370.00 | 19,070.00 | 19,350.00 | 9,445.19 | 7,400 |
| 2025-02-04 | 19,150.00 | 19,380.00 | 19,100.00 | 19,270.00 | 9,406.14 | 8,066 |
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.