Kyung In Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 20,250.00 | 20,600.00 | 20,250.00 | 20,350.00 | 9,763.31 | 3,430 |
| 2024-10-30 | 20,450.00 | 20,800.00 | 20,450.00 | 20,700.00 | 9,931.22 | 3,022 |
| 2024-10-29 | 20,850.00 | 20,850.00 | 20,550.00 | 20,700.00 | 9,931.22 | 4,488 |
| 2024-10-28 | 20,500.00 | 20,850.00 | 20,500.00 | 20,850.00 | 10,003.19 | 4,316 |
| 2024-10-25 | 20,800.00 | 21,000.00 | 20,750.00 | 20,800.00 | 9,979.20 | 5,006 |
| 2024-10-24 | 20,850.00 | 21,100.00 | 20,650.00 | 21,000.00 | 10,075.16 | 19,656 |
| 2024-10-23 | 20,300.00 | 20,950.00 | 20,300.00 | 20,850.00 | 10,003.19 | 32,884 |
| 2024-10-22 | 20,600.00 | 20,600.00 | 20,200.00 | 20,600.00 | 9,883.25 | 13,016 |
| 2024-10-21 | 20,300.00 | 20,650.00 | 20,050.00 | 20,600.00 | 9,883.25 | 18,338 |
| 2024-10-18 | 20,400.00 | 20,700.00 | 20,250.00 | 20,500.00 | 9,835.27 | 2,232 |
| 2024-10-17 | 20,300.00 | 20,650.00 | 20,150.00 | 20,600.00 | 9,883.25 | 12,804 |
| 2024-10-16 | 20,500.00 | 20,500.00 | 20,000.00 | 20,300.00 | 9,739.32 | 13,656 |
| 2024-10-15 | 20,400.00 | 20,500.00 | 20,250.00 | 20,500.00 | 9,835.27 | 6,134 |
| 2024-10-14 | 20,500.00 | 20,650.00 | 20,150.00 | 20,400.00 | 9,787.29 | 9,374 |
| 2024-10-11 | 20,650.00 | 20,700.00 | 20,450.00 | 20,650.00 | 9,907.24 | 2,412 |
| 2024-10-10 | 20,650.00 | 20,850.00 | 20,450.00 | 20,550.00 | 9,859.26 | 3,438 |
| 2024-10-08 | 20,700.00 | 20,700.00 | 20,350.00 | 20,650.00 | 9,907.24 | 13,982 |
| 2024-10-07 | 20,650.00 | 20,800.00 | 20,500.00 | 20,700.00 | 9,931.22 | 8,752 |
| 2024-10-04 | 20,600.00 | 20,800.00 | 20,450.00 | 20,750.00 | 9,955.21 | 4,896 |
| 2024-10-02 | 21,000.00 | 21,000.00 | 20,700.00 | 20,850.00 | 10,003.19 | 4,356 |
| 2024-09-30 | 21,150.00 | 21,150.00 | 20,800.00 | 21,000.00 | 10,075.16 | 1,700 |
| 2024-09-27 | 20,950.00 | 21,050.00 | 20,650.00 | 21,000.00 | 10,075.16 | 8,936 |
| 2024-09-26 | 20,700.00 | 21,200.00 | 20,600.00 | 20,900.00 | 10,027.18 | 2,112 |
| 2024-09-25 | 20,600.00 | 20,850.00 | 20,450.00 | 20,600.00 | 9,883.25 | 9,920 |
| 2024-09-24 | 20,700.00 | 20,850.00 | 20,300.00 | 20,600.00 | 9,883.25 | 11,962 |
| 2024-09-23 | 20,850.00 | 20,900.00 | 20,400.00 | 20,800.00 | 9,979.20 | 4,592 |
| 2024-09-20 | 20,800.00 | 21,050.00 | 20,600.00 | 20,800.00 | 9,979.20 | 6,542 |
| 2024-09-19 | 20,650.00 | 20,900.00 | 20,550.00 | 20,800.00 | 9,979.20 | 2,906 |
| 2024-09-13 | 20,800.00 | 20,950.00 | 20,550.00 | 20,650.00 | 9,907.24 | 1,410 |
| 2024-09-12 | 21,000.00 | 21,000.00 | 20,500.00 | 20,750.00 | 9,955.21 | 4,356 |
| 2024-09-11 | 20,800.00 | 20,800.00 | 20,400.00 | 20,700.00 | 9,931.22 | 1,734 |
| 2024-09-10 | 21,000.00 | 21,000.00 | 20,600.00 | 20,700.00 | 9,931.22 | 800 |
| 2024-09-09 | 20,150.00 | 20,750.00 | 20,100.00 | 20,750.00 | 9,955.21 | 5,032 |
| 2024-09-06 | 20,800.00 | 20,800.00 | 20,150.00 | 20,600.00 | 9,883.25 | 14,960 |
| 2024-09-05 | 20,900.00 | 21,000.00 | 20,550.00 | 20,900.00 | 10,027.18 | 9,388 |
| 2024-09-04 | 21,000.00 | 21,250.00 | 20,750.00 | 20,900.00 | 10,027.18 | 11,962 |
| 2024-09-03 | 21,150.00 | 21,300.00 | 21,050.00 | 21,300.00 | 10,219.09 | 1,246 |
| 2024-09-02 | 21,050.00 | 21,250.00 | 20,800.00 | 21,200.00 | 10,171.11 | 7,468 |
| 2024-08-30 | 21,200.00 | 21,200.00 | 20,850.00 | 21,150.00 | 10,147.12 | 4,366 |
| 2024-08-29 | 21,200.00 | 21,200.00 | 20,800.00 | 21,100.00 | 10,123.13 | 5,220 |
| 2024-08-28 | 20,900.00 | 21,150.00 | 20,900.00 | 21,150.00 | 10,147.12 | 4,516 |
| 2024-08-27 | 20,900.00 | 21,050.00 | 20,800.00 | 21,050.00 | 10,099.14 | 6,674 |
| 2024-08-26 | 21,150.00 | 21,150.00 | 20,850.00 | 21,000.00 | 10,075.16 | 6,088 |
| 2024-08-23 | 21,100.00 | 21,400.00 | 20,900.00 | 21,150.00 | 10,147.12 | 19,530 |
| 2024-08-22 | 21,250.00 | 21,400.00 | 21,050.00 | 21,400.00 | 10,267.06 | 5,390 |
| 2024-08-21 | 21,500.00 | 21,500.00 | 21,200.00 | 21,400.00 | 10,267.06 | 4,134 |
| 2024-08-20 | 21,500.00 | 21,750.00 | 21,350.00 | 21,500.00 | 10,315.04 | 2,816 |
| 2024-08-19 | 21,600.00 | 21,650.00 | 21,250.00 | 21,500.00 | 10,315.04 | 8,852 |
| 2024-08-16 | 21,500.00 | 21,850.00 | 21,300.00 | 21,700.00 | 10,410.99 | 8,974 |
| 2024-08-14 | 21,150.00 | 21,450.00 | 20,900.00 | 21,400.00 | 10,267.06 | 15,844 |
| 2024-08-13 | 21,350.00 | 21,400.00 | 20,900.00 | 21,300.00 | 10,219.09 | 6,268 |
| 2024-08-12 | 21,050.00 | 21,550.00 | 21,050.00 | 21,300.00 | 10,219.09 | 3,052 |
| 2024-08-09 | 21,450.00 | 21,500.00 | 21,000.00 | 21,250.00 | 10,195.10 | 7,654 |
| 2024-08-08 | 20,000.00 | 21,350.00 | 19,800.00 | 21,250.00 | 10,195.10 | 51,112 |
| 2024-08-07 | 19,660.00 | 20,400.00 | 19,660.00 | 20,100.00 | 9,643.36 | 21,704 |
| 2024-08-06 | 19,780.00 | 20,600.00 | 19,600.00 | 19,780.00 | 9,489.84 | 29,228 |
| 2024-08-05 | 21,200.00 | 21,350.00 | 19,640.00 | 19,800.00 | 9,499.43 | 29,870 |
| 2024-08-02 | 21,850.00 | 21,850.00 | 21,100.00 | 21,600.00 | 10,363.02 | 9,750 |
| 2024-08-01 | 21,900.00 | 22,500.00 | 21,600.00 | 21,850.00 | 10,482.96 | 14,820 |
| 2024-07-31 | 21,600.00 | 22,450.00 | 21,400.00 | 21,850.00 | 10,482.96 | 16,750 |
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.