Kyung Chang Industrial Co., Ltd. (KOSDAQ:024910)
South Korea
· Delayed Price · Currency is KRW 1,501.00
-1.00 (-0.07%)
At close: Dec 4, 2025
Kyung Chang Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,503.00 | 1,510.00 | 1,493.00 | 1,501.00 | 1,501.00 | -0.07% | 19,222 |
| Dec 3, 2025 | 1,517.00 | 1,517.00 | 1,487.00 | 1,502.00 | 1,502.00 | -0.66% | 30,542 |
| Dec 2, 2025 | 1,510.00 | 1,514.00 | 1,488.00 | 1,512.00 | 1,512.00 | 0.80% | 41,742 |
| Dec 1, 2025 | 1,491.00 | 1,505.00 | 1,489.00 | 1,500.00 | 1,500.00 | 0.94% | 37,221 |
| Nov 28, 2025 | 1,442.00 | 1,487.00 | 1,442.00 | 1,486.00 | 1,486.00 | 2.13% | 15,201 |
| Nov 27, 2025 | 1,447.00 | 1,477.00 | 1,447.00 | 1,455.00 | 1,455.00 | -0.41% | 47,807 |
| Nov 26, 2025 | 1,440.00 | 1,532.00 | 1,420.00 | 1,461.00 | 1,461.00 | 2.96% | 77,339 |
| Nov 25, 2025 | 1,413.00 | 1,452.00 | 1,411.00 | 1,419.00 | 1,419.00 | -0.28% | 34,571 |
| Nov 24, 2025 | 1,453.00 | 1,465.00 | 1,419.00 | 1,423.00 | 1,423.00 | -2.87% | 45,340 |
| Nov 21, 2025 | 1,478.00 | 1,478.00 | 1,405.00 | 1,465.00 | 1,465.00 | -0.41% | 36,598 |
| Nov 20, 2025 | 1,480.00 | 1,480.00 | 1,442.00 | 1,471.00 | 1,471.00 | 2.22% | 40,379 |
| Nov 19, 2025 | 1,426.00 | 1,446.00 | 1,416.00 | 1,439.00 | 1,439.00 | 0.70% | 30,512 |
| Nov 18, 2025 | 1,478.00 | 1,478.00 | 1,428.00 | 1,429.00 | 1,429.00 | -3.12% | 21,376 |
| Nov 17, 2025 | 1,500.00 | 1,507.00 | 1,470.00 | 1,475.00 | 1,475.00 | -1.47% | 16,913 |
| Nov 14, 2025 | 1,503.00 | 1,511.00 | 1,494.00 | 1,497.00 | 1,497.00 | -1.58% | 23,651 |
| Nov 13, 2025 | 1,495.00 | 1,539.00 | 1,480.00 | 1,521.00 | 1,521.00 | 1.74% | 48,154 |
| Nov 12, 2025 | 1,490.00 | 1,500.00 | 1,470.00 | 1,495.00 | 1,495.00 | 1.49% | 20,002 |
| Nov 11, 2025 | 1,476.00 | 1,499.00 | 1,460.00 | 1,473.00 | 1,473.00 | -0.20% | 21,119 |
| Nov 10, 2025 | 1,413.00 | 1,487.00 | 1,413.00 | 1,476.00 | 1,476.00 | 4.46% | 38,737 |
| Nov 7, 2025 | 1,451.00 | 1,466.00 | 1,397.00 | 1,413.00 | 1,413.00 | -3.55% | 232,007 |
| Nov 6, 2025 | 1,449.00 | 1,485.00 | 1,435.00 | 1,465.00 | 1,465.00 | 1.10% | 33,691 |
| Nov 5, 2025 | 1,473.00 | 1,474.00 | 1,430.00 | 1,449.00 | 1,449.00 | -2.29% | 90,402 |
| Nov 4, 2025 | 1,496.00 | 1,496.00 | 1,455.00 | 1,483.00 | 1,483.00 | -0.87% | 94,940 |
| Nov 3, 2025 | 1,528.00 | 1,528.00 | 1,495.00 | 1,496.00 | 1,496.00 | -1.25% | 142,429 |
| Oct 31, 2025 | 1,512.00 | 1,554.00 | 1,500.00 | 1,515.00 | 1,515.00 | 0.20% | 91,328 |
| Oct 30, 2025 | 1,621.00 | 1,622.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.40% | 424,759 |
| Oct 29, 2025 | 1,520.00 | 1,540.00 | 1,498.00 | 1,506.00 | 1,506.00 | -1.31% | 145,408 |
| Oct 28, 2025 | 1,516.00 | 1,543.00 | 1,516.00 | 1,526.00 | 1,526.00 | -0.26% | 93,999 |
| Oct 27, 2025 | 1,564.00 | 1,564.00 | 1,471.00 | 1,530.00 | 1,530.00 | -2.17% | 180,125 |
| Oct 24, 2025 | 1,590.00 | 1,611.00 | 1,540.00 | 1,564.00 | 1,564.00 | -1.32% | 206,229 |
| Oct 23, 2025 | 1,555.00 | 1,746.00 | 1,523.00 | 1,585.00 | 1,585.00 | 3.06% | 3,207,188 |
| Oct 22, 2025 | 1,522.00 | 1,549.00 | 1,520.00 | 1,538.00 | 1,538.00 | - | 24,440 |
| Oct 21, 2025 | 1,525.00 | 1,560.00 | 1,522.00 | 1,538.00 | 1,538.00 | 0.79% | 125,586 |
| Oct 20, 2025 | 1,510.00 | 1,535.00 | 1,503.00 | 1,526.00 | 1,526.00 | 0.39% | 46,970 |
| Oct 17, 2025 | 1,530.00 | 1,530.00 | 1,507.00 | 1,520.00 | 1,520.00 | - | 23,176 |
| Oct 16, 2025 | 1,514.00 | 1,572.00 | 1,514.00 | 1,520.00 | 1,520.00 | 0.93% | 139,716 |
| Oct 15, 2025 | 1,494.00 | 1,524.00 | 1,494.00 | 1,506.00 | 1,506.00 | 0.80% | 21,371 |
| Oct 14, 2025 | 1,501.00 | 1,508.00 | 1,494.00 | 1,494.00 | 1,494.00 | -0.53% | 34,339 |
| Oct 13, 2025 | 1,510.00 | 1,516.00 | 1,499.00 | 1,502.00 | 1,502.00 | -0.73% | 27,634 |
| Oct 10, 2025 | 1,528.00 | 1,551.00 | 1,509.00 | 1,513.00 | 1,513.00 | -0.98% | 151,833 |
| Oct 2, 2025 | 1,500.00 | 1,550.00 | 1,483.00 | 1,528.00 | 1,528.00 | 1.93% | 130,353 |
| Oct 1, 2025 | 1,502.00 | 1,524.00 | 1,487.00 | 1,499.00 | 1,499.00 | -0.13% | 190,993 |
| Sep 30, 2025 | 1,509.00 | 1,509.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.33% | 31,503 |
| Sep 29, 2025 | 1,509.00 | 1,510.00 | 1,504.00 | 1,506.00 | 1,506.00 | -0.26% | 31,108 |
| Sep 26, 2025 | 1,558.00 | 1,558.00 | 1,505.00 | 1,510.00 | 1,510.00 | -2.27% | 61,079 |
| Sep 25, 2025 | 1,560.00 | 1,562.00 | 1,539.00 | 1,545.00 | 1,545.00 | -0.32% | 51,679 |
| Sep 24, 2025 | 1,587.00 | 1,587.00 | 1,542.00 | 1,550.00 | 1,550.00 | -2.39% | 198,691 |
| Sep 23, 2025 | 1,604.00 | 1,608.00 | 1,584.00 | 1,588.00 | 1,588.00 | -1.00% | 94,010 |
| Sep 22, 2025 | 1,600.00 | 1,610.00 | 1,599.00 | 1,604.00 | 1,604.00 | -0.50% | 64,153 |
| Sep 19, 2025 | 1,575.00 | 1,612.00 | 1,574.00 | 1,612.00 | 1,612.00 | 1.70% | 198,281 |
| Sep 18, 2025 | 1,590.00 | 1,597.00 | 1,580.00 | 1,585.00 | 1,585.00 | -0.31% | 47,954 |
| Sep 17, 2025 | 1,593.00 | 1,593.00 | 1,579.00 | 1,590.00 | 1,590.00 | -0.19% | 67,524 |
| Sep 16, 2025 | 1,595.00 | 1,601.00 | 1,577.00 | 1,593.00 | 1,593.00 | -0.06% | 64,073 |
| Sep 15, 2025 | 1,594.00 | 1,600.00 | 1,588.00 | 1,594.00 | 1,594.00 | 0.13% | 37,707 |
| Sep 12, 2025 | 1,592.00 | 1,596.00 | 1,586.00 | 1,592.00 | 1,592.00 | 0.06% | 35,163 |
| Sep 11, 2025 | 1,598.00 | 1,598.00 | 1,584.00 | 1,591.00 | 1,591.00 | -0.06% | 20,306 |
| Sep 10, 2025 | 1,628.00 | 1,628.00 | 1,580.00 | 1,592.00 | 1,592.00 | -0.69% | 116,567 |
| Sep 9, 2025 | 1,591.00 | 1,603.00 | 1,583.00 | 1,603.00 | 1,603.00 | 0.63% | 169,750 |
| Sep 8, 2025 | 1,590.00 | 1,595.00 | 1,580.00 | 1,593.00 | 1,593.00 | 0.06% | 31,784 |
| Sep 5, 2025 | 1,598.00 | 1,607.00 | 1,591.00 | 1,592.00 | 1,592.00 | -0.38% | 25,742 |
| Sep 4, 2025 | 1,596.00 | 1,615.00 | 1,589.00 | 1,598.00 | 1,598.00 | 0.13% | 46,617 |
| Sep 3, 2025 | 1,599.00 | 1,603.00 | 1,590.00 | 1,596.00 | 1,596.00 | - | 26,690 |
| Sep 2, 2025 | 1,586.00 | 1,596.00 | 1,579.00 | 1,596.00 | 1,596.00 | 0.44% | 22,993 |
| Sep 1, 2025 | 1,585.00 | 1,599.00 | 1,581.00 | 1,589.00 | 1,589.00 | -0.44% | 52,617 |
| Aug 29, 2025 | 1,592.00 | 1,600.00 | 1,582.00 | 1,596.00 | 1,596.00 | 0.31% | 21,710 |
| Aug 28, 2025 | 1,596.00 | 1,602.00 | 1,590.00 | 1,591.00 | 1,591.00 | -0.25% | 24,086 |
| Aug 27, 2025 | 1,597.00 | 1,612.00 | 1,594.00 | 1,595.00 | 1,595.00 | -0.06% | 32,385 |
| Aug 26, 2025 | 1,623.00 | 1,624.00 | 1,528.00 | 1,596.00 | 1,596.00 | -1.66% | 90,945 |
| Aug 25, 2025 | 1,624.00 | 1,629.00 | 1,617.00 | 1,623.00 | 1,623.00 | 0.25% | 23,170 |
| Aug 22, 2025 | 1,600.00 | 1,753.00 | 1,600.00 | 1,619.00 | 1,619.00 | -0.06% | 264,294 |
| Aug 21, 2025 | 1,600.00 | 1,624.00 | 1,590.00 | 1,620.00 | 1,620.00 | 1.25% | 36,546 |
| Aug 20, 2025 | 1,618.00 | 1,618.00 | 1,585.00 | 1,600.00 | 1,600.00 | -1.11% | 70,516 |
| Aug 19, 2025 | 1,627.00 | 1,627.00 | 1,610.00 | 1,618.00 | 1,618.00 | -0.49% | 43,727 |
| Aug 18, 2025 | 1,636.00 | 1,654.00 | 1,625.00 | 1,626.00 | 1,626.00 | -1.75% | 46,268 |
| Aug 14, 2025 | 1,657.00 | 1,665.00 | 1,639.00 | 1,655.00 | 1,655.00 | -0.12% | 18,925 |
| Aug 13, 2025 | 1,651.00 | 1,668.00 | 1,611.00 | 1,657.00 | 1,657.00 | 0.36% | 20,428 |
| Aug 12, 2025 | 1,659.00 | 1,677.00 | 1,650.00 | 1,651.00 | 1,651.00 | 0.06% | 45,749 |
| Aug 11, 2025 | 1,650.00 | 1,670.00 | 1,642.00 | 1,650.00 | 1,650.00 | - | 43,079 |
| Aug 8, 2025 | 1,649.00 | 1,653.00 | 1,642.00 | 1,650.00 | 1,650.00 | 0.06% | 34,715 |
| Aug 7, 2025 | 1,649.00 | 1,659.00 | 1,642.00 | 1,649.00 | 1,649.00 | - | 23,831 |
| Aug 6, 2025 | 1,660.00 | 1,660.00 | 1,640.00 | 1,649.00 | 1,649.00 | 0.37% | 18,367 |
| Aug 5, 2025 | 1,637.00 | 1,653.00 | 1,625.00 | 1,643.00 | 1,643.00 | 0.43% | 47,364 |
| Aug 4, 2025 | 1,633.00 | 1,653.00 | 1,561.00 | 1,636.00 | 1,636.00 | 0.06% | 93,588 |
| Aug 1, 2025 | 1,699.00 | 1,699.00 | 1,635.00 | 1,635.00 | 1,635.00 | -3.25% | 156,491 |
| Jul 31, 2025 | 1,700.00 | 1,735.00 | 1,673.00 | 1,690.00 | 1,690.00 | -0.29% | 51,684 |
| Jul 30, 2025 | 1,678.00 | 1,715.00 | 1,678.00 | 1,695.00 | 1,695.00 | 0.59% | 35,943 |
| Jul 29, 2025 | 1,688.00 | 1,700.00 | 1,673.00 | 1,685.00 | 1,685.00 | -0.18% | 33,575 |
| Jul 28, 2025 | 1,697.00 | 1,708.00 | 1,670.00 | 1,688.00 | 1,688.00 | -0.53% | 52,383 |
| Jul 25, 2025 | 1,709.00 | 1,730.00 | 1,680.00 | 1,697.00 | 1,697.00 | - | 95,570 |
| Jul 24, 2025 | 1,723.00 | 1,730.00 | 1,690.00 | 1,697.00 | 1,697.00 | -1.51% | 67,556 |
| Jul 23, 2025 | 1,719.00 | 1,740.00 | 1,702.00 | 1,723.00 | 1,723.00 | 0.23% | 113,186 |
| Jul 22, 2025 | 1,696.00 | 1,734.00 | 1,688.00 | 1,719.00 | 1,719.00 | 1.36% | 185,350 |
| Jul 21, 2025 | 1,693.00 | 1,705.00 | 1,688.00 | 1,696.00 | 1,696.00 | 0.18% | 21,960 |
| Jul 18, 2025 | 1,700.00 | 1,703.00 | 1,685.00 | 1,693.00 | 1,693.00 | -0.59% | 94,457 |
| Jul 17, 2025 | 1,689.00 | 1,703.00 | 1,682.00 | 1,703.00 | 1,703.00 | 1.01% | 99,313 |
| Jul 16, 2025 | 1,713.00 | 1,713.00 | 1,683.00 | 1,686.00 | 1,686.00 | -1.63% | 46,752 |
| Jul 15, 2025 | 1,762.00 | 1,765.00 | 1,691.00 | 1,714.00 | 1,714.00 | 0.23% | 186,855 |
| Jul 14, 2025 | 1,689.00 | 1,710.00 | 1,676.00 | 1,710.00 | 1,710.00 | 1.24% | 146,068 |
| Jul 11, 2025 | 1,696.00 | 1,699.00 | 1,674.00 | 1,689.00 | 1,689.00 | 0.18% | 70,879 |
| Jul 10, 2025 | 1,681.00 | 1,740.00 | 1,681.00 | 1,686.00 | 1,686.00 | 0.18% | 119,541 |