See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.70▲ 4.25%
← 024910.KQ stock page

Kyung Chang Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-213,220.003,250.003,100.003,195.003,052.5742,786
2022-02-183,125.003,260.003,075.003,220.003,076.4668,313
2022-02-173,210.003,285.003,070.003,190.003,047.8069,539
2022-02-163,200.003,305.003,115.003,200.003,057.3590,284
2022-02-153,105.003,195.003,035.003,095.002,957.0369,528
2022-02-143,130.003,165.003,070.003,120.002,980.9251,106
2022-02-113,260.003,270.003,175.003,190.003,047.8073,848
2022-02-103,360.003,360.003,190.003,260.003,114.68161,112
2022-02-093,405.003,455.003,315.003,315.003,167.2267,892
2022-02-083,395.003,435.003,275.003,375.003,224.5578,632
2022-02-073,460.003,470.003,350.003,380.003,229.3362,686
2022-02-043,280.003,600.003,235.003,505.003,348.75205,281
2022-02-033,290.003,325.003,200.003,280.003,133.78130,975
2022-01-283,050.003,195.002,975.003,195.003,052.57101,614
2022-01-273,170.003,170.002,955.002,975.002,842.38199,061
2022-01-263,065.003,270.003,040.003,070.002,933.15125,816
2022-01-253,130.003,145.002,995.003,040.002,904.48140,287
2022-01-243,255.003,255.003,080.003,130.002,990.47138,486
2022-01-213,320.003,380.003,260.003,260.003,114.6887,071
2022-01-203,280.003,360.003,275.003,355.003,205.4469,526
2022-01-193,285.003,425.003,260.003,285.003,138.56112,387
2022-01-183,420.003,460.003,310.003,335.003,186.33129,872
2022-01-173,555.003,570.003,410.003,420.003,267.54109,062
2022-01-143,635.003,640.003,500.003,520.003,363.09126,191
2022-01-133,605.003,695.003,575.003,630.003,468.18101,356
2022-01-123,425.003,695.003,425.003,630.003,468.18312,319
2022-01-113,495.003,565.003,395.003,410.003,257.99168,786
2022-01-103,700.003,765.003,530.003,530.003,372.64263,547
2022-01-073,700.003,780.003,625.003,695.003,530.28177,559
2022-01-063,615.003,720.003,590.003,690.003,525.51288,378
2022-01-053,560.003,800.003,540.003,700.003,535.06811,813
2022-01-043,500.003,615.003,490.003,540.003,382.19338,231
2022-01-033,475.003,545.003,425.003,490.003,334.42132,962
2021-12-303,525.003,545.003,455.003,475.003,320.09124,133
2021-12-293,460.003,540.003,450.003,525.003,367.86164,144
2021-12-283,650.003,670.003,370.003,485.003,329.65471,606
2021-12-273,585.003,750.003,465.003,560.003,401.301,005,835
2021-12-243,100.003,815.003,070.003,545.003,386.973,411,916
2021-12-233,105.003,105.003,040.003,070.002,933.1543,486
2021-12-223,130.003,185.003,045.003,085.002,947.4865,868
2021-12-213,025.003,125.002,985.003,095.002,957.03100,214
2021-12-203,050.003,110.003,025.003,025.002,890.1582,795
2021-12-173,050.003,150.003,050.003,100.002,961.81120,727
2021-12-163,120.003,140.003,060.003,085.002,947.4898,144
2021-12-153,200.003,200.003,075.003,080.002,942.7075,957
2021-12-143,195.003,265.003,160.003,165.003,023.9177,239
2021-12-133,160.003,295.003,160.003,230.003,086.01129,516
2021-12-103,160.003,190.003,135.003,155.003,014.3649,495
2021-12-093,150.003,195.003,130.003,160.003,019.1348,954
2021-12-083,145.003,205.003,110.003,130.002,990.4766,291
2021-12-073,055.003,195.003,055.003,140.003,000.0379,756
2021-12-063,145.003,145.003,050.003,090.002,952.2541,446
2021-12-033,200.003,305.003,075.003,090.002,952.25108,117
2021-12-022,990.003,155.002,985.003,095.002,957.03108,383
2021-12-012,890.003,090.002,885.003,020.002,885.37127,324
2021-11-303,200.003,200.002,950.002,950.002,818.50224,905
2021-11-292,955.003,180.002,955.003,085.002,947.48179,215
2021-11-263,435.003,435.003,180.003,205.003,062.13172,709
2021-11-253,345.003,365.003,280.003,310.003,162.4581,507
2021-11-243,340.003,370.003,255.003,365.003,215.00123,931
← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.0000 KRW
2024-12-2720.0000 KRW
2023-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.