Kyung Chang Industrial Co., Ltd. (KOSDAQ:024910)
South Korea · Delayed Price · Currency is KRW 1,667.00
+48.00 (2.96%)
At close: Aug 20, 2026
Kyung Chang Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,602.00 | 1,669.00 | 1,559.00 | 1,667.00 | 1,667.00 | 2.96% | 206,951 |
| Aug 19, 2026 | 1,521.00 | 1,749.00 | 1,502.00 | 1,619.00 | 1,619.00 | 5.89% | 948,323 |
| Aug 18, 2026 | 1,500.00 | 1,543.00 | 1,500.00 | 1,529.00 | 1,529.00 | 3.66% | 130,912 |
| Aug 14, 2026 | 1,422.00 | 1,529.00 | 1,422.00 | 1,475.00 | 1,475.00 | 3.07% | 67,896 |
| Aug 13, 2026 | 1,429.00 | 1,474.00 | 1,426.00 | 1,431.00 | 1,431.00 | 0.14% | 40,422 |
| Aug 12, 2026 | 1,443.00 | 1,471.00 | 1,401.00 | 1,429.00 | 1,429.00 | -1.92% | 78,854 |
| Aug 11, 2026 | 1,435.00 | 1,473.00 | 1,434.00 | 1,457.00 | 1,457.00 | 1.53% | 79,720 |
| Aug 10, 2026 | 1,410.00 | 1,449.00 | 1,393.00 | 1,435.00 | 1,435.00 | 2.43% | 45,895 |
| Aug 7, 2026 | 1,412.00 | 1,450.00 | 1,392.00 | 1,401.00 | 1,401.00 | -0.92% | 33,219 |
| Aug 6, 2026 | 1,411.00 | 1,429.00 | 1,394.00 | 1,414.00 | 1,414.00 | 0.21% | 26,087 |
| Aug 5, 2026 | 1,362.00 | 1,428.00 | 1,362.00 | 1,411.00 | 1,411.00 | 3.67% | 47,056 |
| Aug 4, 2026 | 1,271.00 | 1,361.00 | 1,271.00 | 1,361.00 | 1,361.00 | 3.81% | 48,062 |
| Aug 3, 2026 | 1,333.00 | 1,395.00 | 1,303.00 | 1,311.00 | 1,311.00 | -0.68% | 80,879 |
| Jul 31, 2026 | 1,292.00 | 1,322.00 | 1,274.00 | 1,320.00 | 1,320.00 | 4.18% | 48,415 |
| Jul 30, 2026 | 1,000.00 | 1,302.00 | 1,000.00 | 1,267.00 | 1,267.00 | 2.01% | 122,916 |
| Jul 29, 2026 | 1,376.00 | 1,400.00 | 1,236.00 | 1,242.00 | 1,242.00 | -9.74% | 139,339 |
| Jul 28, 2026 | 1,455.00 | 1,455.00 | 1,350.00 | 1,376.00 | 1,376.00 | -5.56% | 42,879 |
| Jul 27, 2026 | 1,444.00 | 1,480.00 | 1,440.00 | 1,457.00 | 1,457.00 | -0.07% | 22,762 |
| Jul 24, 2026 | 1,477.00 | 1,487.00 | 1,434.00 | 1,458.00 | 1,458.00 | -2.08% | 16,492 |
| Jul 23, 2026 | 1,451.00 | 1,490.00 | 1,436.00 | 1,489.00 | 1,489.00 | 3.55% | 52,266 |
| Jul 22, 2026 | 1,451.00 | 1,498.00 | 1,435.00 | 1,438.00 | 1,438.00 | -1.78% | 88,060 |
| Jul 21, 2026 | 1,400.00 | 1,475.00 | 1,400.00 | 1,464.00 | 1,464.00 | 1.53% | 71,193 |
| Jul 20, 2026 | 1,455.00 | 1,513.00 | 1,442.00 | 1,442.00 | 1,442.00 | -3.80% | 54,716 |
| Jul 16, 2026 | 1,522.00 | 1,535.00 | 1,451.00 | 1,499.00 | 1,499.00 | -2.35% | 16,835 |
| Jul 15, 2026 | 1,479.00 | 1,535.00 | 1,479.00 | 1,535.00 | 1,535.00 | 3.79% | 57,240 |
| Jul 14, 2026 | 1,485.00 | 1,485.00 | 1,429.00 | 1,479.00 | 1,479.00 | -0.40% | 50,679 |
| Jul 13, 2026 | 1,549.00 | 1,564.00 | 1,465.00 | 1,485.00 | 1,485.00 | -3.32% | 82,535 |
| Jul 10, 2026 | 1,471.00 | 1,548.00 | 1,466.00 | 1,536.00 | 1,536.00 | 4.77% | 96,038 |
| Jul 9, 2026 | 1,499.00 | 1,522.00 | 1,451.00 | 1,466.00 | 1,466.00 | -2.20% | 90,652 |
| Jul 8, 2026 | 1,510.00 | 1,550.00 | 1,479.00 | 1,499.00 | 1,499.00 | -0.73% | 105,375 |
| Jul 7, 2026 | 1,440.00 | 1,528.00 | 1,440.00 | 1,510.00 | 1,510.00 | -0.40% | 101,435 |
| Jul 6, 2026 | 1,487.00 | 1,544.00 | 1,460.00 | 1,516.00 | 1,516.00 | 2.16% | 105,236 |
| Jul 3, 2026 | 1,480.00 | 1,485.00 | 1,407.00 | 1,484.00 | 1,484.00 | 0.27% | 61,408 |
| Jul 2, 2026 | 1,473.00 | 1,500.00 | 1,433.00 | 1,480.00 | 1,480.00 | -0.80% | 51,763 |
| Jul 1, 2026 | 1,448.00 | 1,535.00 | 1,424.00 | 1,492.00 | 1,492.00 | 0.81% | 330,269 |
| Jun 30, 2026 | 1,520.00 | 1,530.00 | 1,468.00 | 1,480.00 | 1,480.00 | -2.63% | 48,026 |
| Jun 29, 2026 | 1,373.00 | 1,520.00 | 1,373.00 | 1,520.00 | 1,520.00 | 9.75% | 106,453 |
| Jun 26, 2026 | 1,443.00 | 1,490.00 | 1,350.00 | 1,385.00 | 1,385.00 | -3.82% | 219,399 |
| Jun 25, 2026 | 1,500.00 | 1,528.00 | 1,425.00 | 1,440.00 | 1,440.00 | -4.00% | 86,773 |
| Jun 24, 2026 | 1,452.00 | 1,505.00 | 1,442.00 | 1,500.00 | 1,500.00 | 3.38% | 135,487 |
| Jun 23, 2026 | 1,512.00 | 1,557.00 | 1,450.00 | 1,451.00 | 1,451.00 | -6.87% | 161,762 |
| Jun 22, 2026 | 1,630.00 | 1,630.00 | 1,551.00 | 1,558.00 | 1,558.00 | -4.42% | 152,527 |
| Jun 19, 2026 | 1,713.00 | 1,713.00 | 1,580.00 | 1,630.00 | 1,630.00 | -0.67% | 201,516 |
| Jun 18, 2026 | 1,710.00 | 1,710.00 | 1,625.00 | 1,641.00 | 1,641.00 | -2.96% | 129,116 |
| Jun 17, 2026 | 1,696.00 | 1,714.00 | 1,665.00 | 1,691.00 | 1,691.00 | 0.12% | 61,584 |
| Jun 16, 2026 | 1,694.00 | 1,731.00 | 1,663.00 | 1,689.00 | 1,689.00 | -0.30% | 124,569 |
| Jun 15, 2026 | 1,732.00 | 1,786.00 | 1,678.00 | 1,694.00 | 1,694.00 | -2.14% | 145,953 |
| Jun 12, 2026 | 1,725.00 | 1,791.00 | 1,700.00 | 1,731.00 | 1,731.00 | 0.46% | 149,799 |
| Jun 11, 2026 | 1,666.00 | 1,723.00 | 1,646.00 | 1,723.00 | 1,723.00 | -1.03% | 115,293 |
| Jun 10, 2026 | 1,727.00 | 1,787.00 | 1,649.00 | 1,741.00 | 1,741.00 | 2.47% | 122,153 |