Kyung In Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 19,590.00 | 19,590.00 | 18,870.00 | 19,150.00 | 9,347.57 | 23,844 |
| 2025-01-31 | 19,600.00 | 19,760.00 | 19,380.00 | 19,600.00 | 9,567.22 | 2,670 |
| 2025-01-24 | 19,500.00 | 19,700.00 | 19,320.00 | 19,600.00 | 9,567.22 | 10,592 |
| 2025-01-23 | 19,780.00 | 19,780.00 | 19,220.00 | 19,600.00 | 9,567.22 | 17,776 |
| 2025-01-22 | 19,800.00 | 19,980.00 | 19,550.00 | 19,710.00 | 9,620.91 | 22,368 |
| 2025-01-21 | 19,940.00 | 19,940.00 | 19,730.00 | 19,890.00 | 9,708.78 | 6,194 |
| 2025-01-20 | 20,050.00 | 20,050.00 | 19,670.00 | 19,880.00 | 9,703.90 | 27,416 |
| 2025-01-17 | 20,300.00 | 20,300.00 | 19,940.00 | 20,000.00 | 9,762.47 | 13,960 |
| 2025-01-16 | 20,100.00 | 20,300.00 | 20,050.00 | 20,200.00 | 9,860.10 | 7,106 |
| 2025-01-15 | 20,450.00 | 20,450.00 | 19,990.00 | 20,200.00 | 9,860.10 | 30,162 |
| 2025-01-14 | 20,450.00 | 20,450.00 | 20,200.00 | 20,300.00 | 9,908.91 | 8,618 |
| 2025-01-13 | 20,350.00 | 20,600.00 | 20,250.00 | 20,400.00 | 9,957.72 | 7,820 |
| 2025-01-10 | 20,550.00 | 20,600.00 | 20,250.00 | 20,600.00 | 10,055.34 | 15,180 |
| 2025-01-09 | 20,650.00 | 20,650.00 | 20,300.00 | 20,550.00 | 10,030.94 | 11,148 |
| 2025-01-08 | 20,500.00 | 20,700.00 | 20,200.00 | 20,650.00 | 10,079.75 | 17,578 |
| 2025-01-07 | 20,400.00 | 20,650.00 | 20,200.00 | 20,500.00 | 10,006.53 | 12,542 |
| 2025-01-06 | 20,650.00 | 20,750.00 | 20,050.00 | 20,500.00 | 10,006.53 | 13,022 |
| 2025-01-03 | 20,550.00 | 20,800.00 | 20,300.00 | 20,650.00 | 10,079.75 | 13,718 |
| 2025-01-02 | 20,250.00 | 20,800.00 | 20,000.00 | 20,550.00 | 10,030.94 | 19,568 |
| 2024-12-30 | 20,250.00 | 20,550.00 | 19,950.00 | 20,250.00 | 9,884.50 | 8,288 |
| 2024-12-27 | 20,100.00 | 20,400.00 | 19,940.00 | 20,250.00 | 9,884.50 | 17,788 |
| 2024-12-26 | 20,500.00 | 20,700.00 | 20,200.00 | 20,450.00 | 9,811.28 | 17,928 |
| 2024-12-24 | 20,400.00 | 20,650.00 | 20,300.00 | 20,500.00 | 9,835.27 | 6,070 |
| 2024-12-23 | 20,150.00 | 20,850.00 | 20,100.00 | 20,400.00 | 9,787.29 | 20,378 |
| 2024-12-20 | 20,750.00 | 20,900.00 | 19,990.00 | 20,200.00 | 9,691.34 | 36,588 |
| 2024-12-19 | 20,450.00 | 21,000.00 | 20,400.00 | 20,800.00 | 9,979.20 | 15,834 |
| 2024-12-18 | 21,300.00 | 21,550.00 | 20,700.00 | 20,800.00 | 9,979.20 | 37,874 |
| 2024-12-17 | 21,800.00 | 21,900.00 | 20,900.00 | 21,450.00 | 10,291.05 | 30,464 |
| 2024-12-16 | 22,850.00 | 22,850.00 | 21,650.00 | 21,950.00 | 10,530.94 | 46,606 |
| 2024-12-13 | 21,900.00 | 22,450.00 | 21,900.00 | 22,400.00 | 10,746.83 | 53,884 |
| 2024-12-12 | 22,350.00 | 22,500.00 | 21,750.00 | 22,000.00 | 10,554.93 | 69,490 |
| 2024-12-11 | 22,500.00 | 22,950.00 | 21,250.00 | 22,350.00 | 10,722.84 | 91,932 |
| 2024-12-10 | 21,950.00 | 22,800.00 | 20,500.00 | 21,900.00 | 10,506.95 | 170,152 |
| 2024-12-09 | 19,600.00 | 21,950.00 | 19,600.00 | 21,350.00 | 10,243.08 | 165,600 |
| 2024-12-06 | 20,200.00 | 21,700.00 | 19,280.00 | 20,600.00 | 9,883.25 | 184,746 |
| 2024-12-05 | 21,150.00 | 21,700.00 | 20,250.00 | 20,250.00 | 9,715.33 | 154,034 |
| 2024-12-04 | 21,100.00 | 23,000.00 | 20,200.00 | 21,950.00 | 10,530.94 | 452,386 |
| 2024-12-03 | 20,450.00 | 20,500.00 | 20,050.00 | 20,350.00 | 9,763.31 | 25,358 |
| 2024-12-02 | 20,600.00 | 20,600.00 | 20,000.00 | 20,400.00 | 9,787.29 | 42,064 |
| 2024-11-29 | 21,000.00 | 21,000.00 | 20,350.00 | 20,600.00 | 9,883.25 | 28,554 |
| 2024-11-28 | 20,900.00 | 21,200.00 | 20,600.00 | 20,800.00 | 9,979.20 | 23,826 |
| 2024-11-27 | 20,850.00 | 20,900.00 | 20,600.00 | 20,800.00 | 9,979.20 | 23,466 |
| 2024-11-26 | 21,250.00 | 21,300.00 | 20,450.00 | 20,900.00 | 10,027.18 | 61,152 |
| 2024-11-25 | 21,100.00 | 21,950.00 | 20,800.00 | 21,500.00 | 10,315.04 | 91,974 |
| 2024-11-22 | 20,700.00 | 21,000.00 | 20,600.00 | 20,900.00 | 10,027.18 | 19,196 |
| 2024-11-21 | 21,000.00 | 21,050.00 | 20,600.00 | 20,900.00 | 10,027.18 | 19,316 |
| 2024-11-20 | 20,900.00 | 21,350.00 | 20,750.00 | 21,000.00 | 10,075.16 | 12,432 |
| 2024-11-19 | 21,000.00 | 21,300.00 | 20,800.00 | 21,000.00 | 10,075.16 | 22,752 |
| 2024-11-18 | 20,400.00 | 21,000.00 | 20,400.00 | 20,750.00 | 9,955.21 | 16,052 |
| 2024-11-15 | 20,100.00 | 20,750.00 | 19,640.00 | 20,750.00 | 9,955.21 | 42,606 |
| 2024-11-14 | 19,900.00 | 20,650.00 | 19,810.00 | 20,100.00 | 9,643.36 | 17,904 |
| 2024-11-13 | 19,600.00 | 19,970.00 | 19,500.00 | 19,900.00 | 9,547.41 | 48,868 |
| 2024-11-12 | 20,150.00 | 20,300.00 | 19,720.00 | 20,000.00 | 9,595.39 | 22,840 |
| 2024-11-11 | 20,400.00 | 20,400.00 | 19,900.00 | 20,200.00 | 9,691.34 | 18,760 |
| 2024-11-08 | 20,300.00 | 20,650.00 | 20,100.00 | 20,400.00 | 9,787.29 | 2,102 |
| 2024-11-07 | 20,600.00 | 20,600.00 | 20,150.00 | 20,350.00 | 9,763.31 | 2,906 |
| 2024-11-06 | 20,650.00 | 20,700.00 | 19,350.00 | 20,550.00 | 9,859.26 | 19,262 |
| 2024-11-05 | 20,700.00 | 20,700.00 | 20,450.00 | 20,600.00 | 9,883.25 | 1,246 |
| 2024-11-04 | 20,650.00 | 20,750.00 | 20,450.00 | 20,450.00 | 9,811.28 | 2,634 |
| 2024-11-01 | 20,300.00 | 20,550.00 | 20,250.00 | 20,550.00 | 9,859.26 | 5,320 |
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.