Kyung Chang Industrial Co., Ltd. (KOSDAQ:024910)
South Korea · Delayed Price · Currency is KRW 1,536.00
+24.00 (1.59%)
Last updated: Oct 31, 2025, 12:24 PM KST
Kyung Chang Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |