Kyung Chang Industrial Co., Ltd. (KOSDAQ:024910)
South Korea · Delayed Price · Currency is KRW 1,893.00
-42.00 (-2.17%)
At close: May 28, 2026
Kyung Chang Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 2,070.00 | 2,070.00 | 1,910.00 | 1,935.00 | 1,935.00 | -3.25% | 264,425 |
| May 26, 2026 | 2,025.00 | 2,100.00 | 1,996.00 | 2,000.00 | 2,000.00 | -0.99% | 234,550 |
| May 22, 2026 | 2,025.00 | 2,065.00 | 1,983.00 | 2,020.00 | 2,020.00 | 4.28% | 308,076 |
| May 21, 2026 | 1,900.00 | 1,972.00 | 1,846.00 | 1,937.00 | 1,937.00 | 5.27% | 158,061 |
| May 20, 2026 | 1,882.00 | 1,913.00 | 1,835.00 | 1,840.00 | 1,840.00 | -2.23% | 187,001 |
| May 19, 2026 | 1,976.00 | 1,976.00 | 1,850.00 | 1,882.00 | 1,882.00 | -5.33% | 435,515 |
| May 18, 2026 | 2,055.00 | 2,070.00 | 1,950.00 | 1,988.00 | 1,988.00 | -3.26% | 325,835 |
| May 15, 2026 | 2,190.00 | 2,285.00 | 2,045.00 | 2,055.00 | 2,055.00 | -5.30% | 1,050,287 |
| May 14, 2026 | 2,095.00 | 2,320.00 | 2,075.00 | 2,170.00 | 2,170.00 | 9.54% | 2,302,937 |
| May 13, 2026 | 1,980.00 | 2,045.00 | 1,850.00 | 1,981.00 | 1,981.00 | 1.80% | 289,478 |
| May 12, 2026 | 2,000.00 | 2,060.00 | 1,912.00 | 1,946.00 | 1,946.00 | -2.70% | 547,957 |
| May 11, 2026 | 2,065.00 | 2,080.00 | 1,982.00 | 2,000.00 | 2,000.00 | -3.15% | 381,487 |
| May 8, 2026 | 1,985.00 | 2,100.00 | 1,973.00 | 2,065.00 | 2,065.00 | 4.03% | 468,182 |
| May 7, 2026 | 1,978.00 | 2,045.00 | 1,969.00 | 1,985.00 | 1,985.00 | 0.40% | 142,940 |
| May 6, 2026 | 1,987.00 | 2,020.00 | 1,954.00 | 1,977.00 | 1,977.00 | -0.70% | 316,587 |
| May 4, 2026 | 2,030.00 | 2,050.00 | 1,989.00 | 1,991.00 | 1,991.00 | -1.92% | 420,789 |
| Apr 30, 2026 | 2,045.00 | 2,065.00 | 2,015.00 | 2,030.00 | 2,030.00 | -0.98% | 237,418 |
| Apr 29, 2026 | 2,045.00 | 2,070.00 | 2,030.00 | 2,050.00 | 2,050.00 | -0.49% | 196,055 |
| Apr 28, 2026 | 2,045.00 | 2,110.00 | 2,035.00 | 2,060.00 | 2,060.00 | 0.73% | 308,486 |
| Apr 27, 2026 | 2,080.00 | 2,110.00 | 2,025.00 | 2,045.00 | 2,045.00 | 0.25% | 288,379 |
| Apr 24, 2026 | 2,045.00 | 2,070.00 | 1,989.00 | 2,040.00 | 2,040.00 | -0.24% | 354,625 |
| Apr 23, 2026 | 2,120.00 | 2,125.00 | 2,035.00 | 2,045.00 | 2,045.00 | -3.31% | 199,057 |
| Apr 22, 2026 | 2,065.00 | 2,120.00 | 2,050.00 | 2,115.00 | 2,115.00 | 2.67% | 191,191 |
| Apr 21, 2026 | 2,130.00 | 2,165.00 | 1,965.00 | 2,060.00 | 2,060.00 | -3.29% | 253,721 |
| Apr 20, 2026 | 2,135.00 | 2,145.00 | 2,075.00 | 2,130.00 | 2,130.00 | - | 166,090 |
| Apr 17, 2026 | 2,135.00 | 2,135.00 | 2,080.00 | 2,130.00 | 2,130.00 | 1.43% | 202,610 |
| Apr 16, 2026 | 2,085.00 | 2,140.00 | 2,075.00 | 2,100.00 | 2,100.00 | 0.72% | 228,742 |
| Apr 15, 2026 | 2,090.00 | 2,105.00 | 2,040.00 | 2,085.00 | 2,085.00 | 2.21% | 219,155 |
| Apr 14, 2026 | 2,025.00 | 2,050.00 | 1,990.00 | 2,040.00 | 2,040.00 | 1.24% | 110,597 |
| Apr 13, 2026 | 1,970.00 | 2,035.00 | 1,970.00 | 2,015.00 | 2,015.00 | 0.25% | 136,924 |
| Apr 10, 2026 | 1,995.00 | 2,040.00 | 1,993.00 | 2,010.00 | 2,010.00 | 0.85% | 182,960 |
| Apr 9, 2026 | 2,100.00 | 2,100.00 | 1,988.00 | 1,993.00 | 1,993.00 | -4.87% | 240,407 |
| Apr 8, 2026 | 2,025.00 | 2,135.00 | 1,994.00 | 2,095.00 | 2,095.00 | 5.33% | 292,872 |
| Apr 7, 2026 | 2,010.00 | 2,045.00 | 1,973.00 | 1,989.00 | 1,989.00 | -0.55% | 290,138 |
| Apr 6, 2026 | 2,050.00 | 2,085.00 | 1,996.00 | 2,000.00 | 2,000.00 | -1.72% | 299,215 |
| Apr 3, 2026 | 2,125.00 | 2,165.00 | 2,025.00 | 2,035.00 | 2,035.00 | -3.10% | 267,248 |
| Apr 2, 2026 | 2,090.00 | 2,230.00 | 2,030.00 | 2,100.00 | 2,100.00 | 0.48% | 573,084 |
| Apr 1, 2026 | 2,110.00 | 2,115.00 | 2,040.00 | 2,090.00 | 2,090.00 | 3.98% | 307,924 |
| Mar 31, 2026 | 2,120.00 | 2,170.00 | 1,993.00 | 2,010.00 | 2,010.00 | -5.19% | 430,970 |
| Mar 30, 2026 | 2,045.00 | 2,140.00 | 1,890.00 | 2,120.00 | 2,120.00 | 2.17% | 558,537 |
| Mar 27, 2026 | 2,095.00 | 2,195.00 | 2,030.00 | 2,075.00 | 2,075.00 | -1.89% | 613,022 |
| Mar 26, 2026 | 2,225.00 | 2,225.00 | 2,110.00 | 2,115.00 | 2,115.00 | -5.16% | 584,345 |
| Mar 25, 2026 | 2,330.00 | 2,435.00 | 2,180.00 | 2,230.00 | 2,230.00 | -5.51% | 1,090,516 |
| Mar 24, 2026 | 2,350.00 | 2,500.00 | 2,210.00 | 2,360.00 | 2,360.00 | 2.61% | 2,423,290 |
| Mar 23, 2026 | 2,020.00 | 2,450.00 | 1,965.00 | 2,300.00 | 2,300.00 | 17.29% | 6,800,137 |
| Mar 20, 2026 | 1,820.00 | 2,030.00 | 1,820.00 | 1,961.00 | 1,961.00 | 8.64% | 866,898 |
| Mar 19, 2026 | 1,838.00 | 1,838.00 | 1,723.00 | 1,805.00 | 1,805.00 | -1.90% | 144,821 |
| Mar 18, 2026 | 1,860.00 | 1,887.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.97% | 150,993 |
| Mar 17, 2026 | 1,815.00 | 1,886.00 | 1,815.00 | 1,858.00 | 1,858.00 | 2.37% | 143,289 |
| Mar 16, 2026 | 1,862.00 | 1,863.00 | 1,813.00 | 1,815.00 | 1,815.00 | -2.52% | 112,702 |