Kyung Chang Industrial Co., Ltd. (KOSDAQ:024910)
South Korea · Delayed Price · Currency is KRW 1,977.00
-14.00 (-0.70%)
At close: May 6, 2026
Kyung Chang Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 237,117 |
| Apr 29, 2026 | 2,045.00 | 2,070.00 | 2,030.00 | 2,050.00 | 2,050.00 | -0.49% | 195,704 |
| Apr 28, 2026 | 2,045.00 | 2,110.00 | 2,035.00 | 2,060.00 | 2,060.00 | 0.73% | 307,811 |
| 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% | 354,547 |
| Apr 23, 2026 | 2,120.00 | 2,125.00 | 2,035.00 | 2,045.00 | 2,045.00 | -3.31% | 196,172 |
| Apr 22, 2026 | 2,065.00 | 2,120.00 | 2,050.00 | 2,115.00 | 2,115.00 | 2.67% | 189,908 |
| 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% | 200,560 |
| Apr 16, 2026 | 2,085.00 | 2,140.00 | 2,075.00 | 2,100.00 | 2,100.00 | 0.72% | 228,019 |
| Apr 15, 2026 | 2,090.00 | 2,105.00 | 2,040.00 | 2,085.00 | 2,085.00 | 2.21% | 218,134 |
| Apr 14, 2026 | 2,025.00 | 2,050.00 | 1,990.00 | 2,040.00 | 2,040.00 | 1.24% | 110,577 |
| 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% | 239,997 |
| Apr 8, 2026 | 2,025.00 | 2,135.00 | 1,994.00 | 2,095.00 | 2,095.00 | 5.33% | 291,621 |
| Apr 7, 2026 | 2,010.00 | 2,045.00 | 1,973.00 | 1,989.00 | 1,989.00 | -0.55% | 290,131 |
| 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% | 266,695 |
| Apr 2, 2026 | 2,090.00 | 2,230.00 | 2,030.00 | 2,100.00 | 2,100.00 | 0.48% | 569,724 |
| Apr 1, 2026 | 2,110.00 | 2,115.00 | 2,040.00 | 2,090.00 | 2,090.00 | 3.98% | 307,843 |
| Mar 31, 2026 | 2,120.00 | 2,170.00 | 1,993.00 | 2,010.00 | 2,010.00 | -5.19% | 428,505 |
| Mar 30, 2026 | 2,045.00 | 2,140.00 | 1,890.00 | 2,120.00 | 2,120.00 | 2.17% | 555,682 |
| Mar 27, 2026 | 2,095.00 | 2,195.00 | 2,030.00 | 2,075.00 | 2,075.00 | -1.89% | 610,049 |
| Mar 26, 2026 | 2,225.00 | 2,225.00 | 2,110.00 | 2,115.00 | 2,115.00 | -5.16% | 581,164 |
| Mar 25, 2026 | 2,330.00 | 2,435.00 | 2,180.00 | 2,230.00 | 2,230.00 | -5.51% | 1,084,379 |
| Mar 24, 2026 | 2,350.00 | 2,500.00 | 2,210.00 | 2,360.00 | 2,360.00 | 2.61% | 2,397,879 |
| 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% | 862,216 |
| Mar 19, 2026 | 1,838.00 | 1,838.00 | 1,723.00 | 1,805.00 | 1,805.00 | -1.90% | 144,519 |
| 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 |
| Mar 13, 2026 | 1,884.00 | 1,884.00 | 1,816.00 | 1,862.00 | 1,862.00 | -1.27% | 113,675 |
| Mar 12, 2026 | 1,840.00 | 1,910.00 | 1,823.00 | 1,886.00 | 1,886.00 | 2.50% | 163,249 |
| Mar 11, 2026 | 1,841.00 | 1,943.00 | 1,811.00 | 1,840.00 | 1,840.00 | -0.54% | 297,180 |
| Mar 10, 2026 | 1,948.00 | 1,948.00 | 1,810.00 | 1,850.00 | 1,850.00 | 3.12% | 137,197 |
| Mar 9, 2026 | 1,800.00 | 1,848.00 | 1,766.00 | 1,794.00 | 1,794.00 | -6.42% | 171,882 |
| Mar 6, 2026 | 1,897.00 | 1,985.00 | 1,855.00 | 1,917.00 | 1,917.00 | -1.03% | 175,810 |
| Mar 5, 2026 | 1,781.00 | 1,944.00 | 1,781.00 | 1,937.00 | 1,937.00 | 11.77% | 390,067 |
| Mar 4, 2026 | 1,993.00 | 1,993.00 | 1,712.00 | 1,733.00 | 1,733.00 | -13.35% | 747,828 |
| Mar 3, 2026 | 2,030.00 | 2,110.00 | 1,988.00 | 2,000.00 | 2,000.00 | -2.20% | 468,030 |
| Feb 27, 2026 | 2,065.00 | 2,115.00 | 2,010.00 | 2,045.00 | 2,045.00 | -0.97% | 533,897 |
| Feb 26, 2026 | 2,170.00 | 2,180.00 | 2,050.00 | 2,065.00 | 2,065.00 | -4.62% | 590,033 |
| Feb 25, 2026 | 2,085.00 | 2,495.00 | 2,080.00 | 2,165.00 | 2,165.00 | 3.84% | 4,846,374 |
| Feb 24, 2026 | 2,090.00 | 2,140.00 | 2,020.00 | 2,085.00 | 2,085.00 | -0.24% | 363,082 |
| Feb 23, 2026 | 2,030.00 | 2,115.00 | 2,030.00 | 2,090.00 | 2,090.00 | 2.20% | 362,188 |
| Feb 20, 2026 | 2,095.00 | 2,130.00 | 2,005.00 | 2,045.00 | 2,045.00 | -2.85% | 461,427 |