Kyung Chang Industrial Co., Ltd. (KOSDAQ:024910)
South Korea · Delayed Price · Currency is KRW 1,594.00
+2.00 (0.13%)
At close: Sep 15, 2025
Kyung Chang Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |