Skip to main content
Kyung Chang Industrial Co., Ltd. (KOSDAQ:024910)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,060.00
+15.00 (0.73%)
At close: Apr 28, 2026

Kyung Chang Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,045.002,070.002,030.002,050.002,050.00-0.49%195,704
Apr 28, 20262,045.002,110.002,035.002,060.002,060.000.73%307,811
Apr 27, 20262,080.002,110.002,025.002,045.002,045.000.25%288,379
Apr 24, 20262,045.002,070.001,989.002,040.002,040.00-0.24%354,547
Apr 23, 20262,120.002,125.002,035.002,045.002,045.00-3.31%196,172
Apr 22, 20262,065.002,120.002,050.002,115.002,115.002.67%189,908
Apr 21, 20262,130.002,165.001,965.002,060.002,060.00-3.29%253,721
Apr 20, 20262,135.002,145.002,075.002,130.002,130.00-166,090
Apr 17, 20262,135.002,135.002,080.002,130.002,130.001.43%200,560
Apr 16, 20262,085.002,140.002,075.002,100.002,100.000.72%228,019
Apr 15, 20262,090.002,105.002,040.002,085.002,085.002.21%218,134
Apr 14, 20262,025.002,050.001,990.002,040.002,040.001.24%110,577
Apr 13, 20261,970.002,035.001,970.002,015.002,015.000.25%136,924
Apr 10, 20261,995.002,040.001,993.002,010.002,010.000.85%182,960
Apr 9, 20262,100.002,100.001,988.001,993.001,993.00-4.87%239,997
Apr 8, 20262,025.002,135.001,994.002,095.002,095.005.33%291,621
Apr 7, 20262,010.002,045.001,973.001,989.001,989.00-0.55%290,131
Apr 6, 20262,050.002,085.001,996.002,000.002,000.00-1.72%299,215
Apr 3, 20262,125.002,165.002,025.002,035.002,035.00-3.10%266,695
Apr 2, 20262,090.002,230.002,030.002,100.002,100.000.48%569,724
Apr 1, 20262,110.002,115.002,040.002,090.002,090.003.98%307,843
Mar 31, 20262,120.002,170.001,993.002,010.002,010.00-5.19%428,505
Mar 30, 20262,045.002,140.001,890.002,120.002,120.002.17%555,682
Mar 27, 20262,095.002,195.002,030.002,075.002,075.00-1.89%610,049
Mar 26, 20262,225.002,225.002,110.002,115.002,115.00-5.16%581,164
Mar 25, 20262,330.002,435.002,180.002,230.002,230.00-5.51%1,084,379
Mar 24, 20262,350.002,500.002,210.002,360.002,360.002.61%2,397,879
Mar 23, 20262,020.002,450.001,965.002,300.002,300.0017.29%6,800,137
Mar 20, 20261,820.002,030.001,820.001,961.001,961.008.64%862,216
Mar 19, 20261,838.001,838.001,723.001,805.001,805.00-1.90%144,519
Mar 18, 20261,860.001,887.001,840.001,840.001,840.00-0.97%150,993
Mar 17, 20261,815.001,886.001,815.001,858.001,858.002.37%143,289
Mar 16, 20261,862.001,863.001,813.001,815.001,815.00-2.52%112,702
Mar 13, 20261,884.001,884.001,816.001,862.001,862.00-1.27%113,675
Mar 12, 20261,840.001,910.001,823.001,886.001,886.002.50%163,249
Mar 11, 20261,841.001,943.001,811.001,840.001,840.00-0.54%297,180
Mar 10, 20261,948.001,948.001,810.001,850.001,850.003.12%137,197
Mar 9, 20261,800.001,848.001,766.001,794.001,794.00-6.42%171,882
Mar 6, 20261,897.001,985.001,855.001,917.001,917.00-1.03%175,810
Mar 5, 20261,781.001,944.001,781.001,937.001,937.0011.77%390,067
Mar 4, 20261,993.001,993.001,712.001,733.001,733.00-13.35%747,828
Mar 3, 20262,030.002,110.001,988.002,000.002,000.00-2.20%468,030
Feb 27, 20262,065.002,115.002,010.002,045.002,045.00-0.97%533,897
Feb 26, 20262,170.002,180.002,050.002,065.002,065.00-4.62%590,033
Feb 25, 20262,085.002,495.002,080.002,165.002,165.003.84%4,846,374
Feb 24, 20262,090.002,140.002,020.002,085.002,085.00-0.24%363,082
Feb 23, 20262,030.002,115.002,030.002,090.002,090.002.20%362,188
Feb 20, 20262,095.002,130.002,005.002,045.002,045.00-2.85%461,427
Feb 19, 20262,085.002,115.002,045.002,105.002,105.001.20%315,609
Feb 13, 20262,095.002,115.002,060.002,080.002,080.00-1.65%223,283
Feb 12, 20262,145.002,170.002,110.002,115.002,115.00-1.40%230,042
Feb 11, 20262,140.002,150.002,080.002,145.002,145.001.66%258,675
Feb 10, 20262,130.002,395.002,075.002,110.002,110.001.93%3,578,256
Feb 9, 20262,090.002,105.002,055.002,070.002,070.00-290,873
Feb 6, 20262,020.002,075.001,972.002,070.002,070.00-0.24%486,287
Feb 5, 20262,165.002,165.002,055.002,075.002,075.00-4.38%359,448
Feb 4, 20262,100.002,170.002,080.002,170.002,170.003.33%474,369
Feb 3, 20262,130.002,165.002,045.002,100.002,100.000.96%620,936
Feb 2, 20262,170.002,185.002,070.002,080.002,080.00-4.81%640,366
Jan 30, 20262,335.002,370.002,185.002,185.002,185.00-8.39%1,493,422
Jan 29, 20262,350.002,740.002,245.002,385.002,385.0013.03%13,462,739
Jan 28, 20262,205.002,210.002,085.002,110.002,110.00-4.09%903,300
Jan 27, 20262,200.002,230.002,105.002,200.002,200.00-0.90%582,351
Jan 26, 20262,225.002,440.002,140.002,220.002,220.00-1,392,918
Jan 23, 20262,310.002,335.002,215.002,220.002,220.00-3.69%793,269
Jan 22, 20262,485.002,490.002,265.002,305.002,305.00-5.34%1,330,881
Jan 21, 20262,490.002,560.002,400.002,435.002,435.00-5.98%1,397,392
Jan 20, 20262,790.002,850.002,545.002,590.002,590.00-4.95%2,001,129
Jan 19, 20262,590.002,990.002,580.002,725.002,725.003.02%4,991,223
Jan 16, 20262,835.002,840.002,595.002,645.002,645.00-0.19%3,420,738
Jan 15, 20262,530.003,035.002,470.002,650.002,650.008.16%12,119,520
Jan 14, 20262,450.002,540.002,440.002,450.002,450.000.41%1,068,790
Jan 13, 20262,390.002,530.002,390.002,440.002,440.005.17%1,449,414
Jan 12, 20262,360.002,400.002,320.002,320.002,320.00-3.73%1,157,165
Jan 9, 20262,255.002,575.002,170.002,410.002,410.005.70%5,629,916
Jan 8, 20262,400.002,625.002,175.002,280.002,280.00-0.87%6,300,831
Jan 7, 20262,480.002,720.002,300.002,300.002,300.002.00%8,331,541
Jan 6, 20262,350.002,555.002,160.002,255.002,255.0014.53%18,228,576
Jan 5, 20261,969.001,969.001,969.001,969.001,969.0029.97%3,070,154
Jan 2, 20261,496.001,515.001,488.001,515.001,515.001.27%65,121
Dec 30, 20251,497.001,504.001,478.001,496.001,496.00-0.07%22,838
Dec 29, 20251,499.001,505.001,465.001,497.001,497.000.40%28,178
Dec 26, 20251,511.001,512.001,479.001,491.001,471.00-0.47%20,241
Dec 24, 20251,484.001,505.001,482.001,498.001,477.910.20%19,317
Dec 23, 20251,524.001,524.001,462.001,495.001,474.95-1.32%16,612
Dec 22, 20251,510.001,518.001,495.001,515.001,494.680.66%47,709
Dec 19, 20251,480.001,505.001,480.001,505.001,484.810.94%24,036
Dec 18, 20251,508.001,508.001,486.001,491.001,471.00-0.93%14,674
Dec 17, 20251,496.001,505.001,487.001,505.001,484.810.67%14,612
Dec 16, 20251,498.001,508.001,486.001,495.001,474.95-0.20%7,099
Dec 15, 20251,521.001,521.001,475.001,498.001,477.91-0.53%25,586
Dec 12, 20251,522.001,522.001,503.001,506.001,485.80-0.20%20,338
Dec 11, 20251,489.001,509.001,482.001,509.001,488.761.34%58,681
Dec 10, 20251,493.001,500.001,480.001,489.001,469.03-0.27%37,914
Dec 9, 20251,505.001,575.001,492.001,493.001,472.97-20,081
Dec 8, 20251,501.001,501.001,491.001,493.001,472.97-0.60%36,432
Dec 5, 20251,501.001,515.001,487.001,502.001,481.850.07%23,555
Dec 4, 20251,503.001,510.001,493.001,501.001,480.87-0.07%19,222
Dec 3, 20251,517.001,517.001,487.001,502.001,481.85-0.66%30,542
Dec 2, 20251,510.001,514.001,488.001,512.001,491.720.80%42,402