Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 026910.KQ stock page

Kwang Jin Ind. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,185.002,650.002,175.002,590.002,590.00230,248
2026-10-152,195.002,305.002,105.002,185.002,185.0053,978
2026-10-142,170.002,290.002,165.002,195.002,195.0047,075
2026-10-132,205.002,310.002,090.002,130.002,130.0051,096
2026-10-122,380.002,380.002,030.002,200.002,200.0086,876
2026-10-082,310.002,450.002,260.002,345.002,345.0090,198
2026-10-072,395.002,440.002,225.002,330.002,330.00194,673
2026-10-062,030.002,435.001,980.002,300.002,300.00391,515
2026-10-022,030.002,430.001,950.002,015.002,015.00527,897
2026-10-012,095.002,140.001,675.001,920.001,920.00779,689
2026-09-302,330.002,350.002,110.002,315.002,315.0095,913
2026-09-292,435.002,455.002,195.002,350.002,350.00176,516
2026-09-282,520.002,700.002,425.002,495.002,495.00176,443
2026-09-232,965.002,980.002,130.002,540.002,540.001,677,028
2026-09-223,385.003,425.002,710.002,985.002,985.00481,070
2026-09-213,215.003,535.003,165.003,500.003,500.00136,180
2026-09-183,255.003,400.003,165.003,275.003,275.0069,999
2026-09-173,360.003,410.003,175.003,255.003,255.0066,947
2026-09-163,520.003,535.003,325.003,430.003,430.0053,627
2026-09-153,300.003,505.003,220.003,365.003,365.00119,625
2026-09-143,475.003,475.003,120.003,270.003,270.00171,356
2026-09-113,695.004,060.003,320.003,525.003,525.00334,415
2026-09-103,150.004,095.003,050.003,690.003,690.00599,780
2026-09-093,300.003,305.003,090.003,150.003,150.0037,821
2026-09-083,470.003,470.003,095.003,240.003,240.0070,340
2026-09-073,295.003,445.003,060.003,295.003,295.00132,053
2026-09-043,440.003,475.003,210.003,290.003,290.0093,185
2026-09-033,545.003,635.003,350.003,430.003,430.0019,984
2026-09-023,345.003,655.003,345.003,505.003,505.0052,747
2026-09-013,575.003,635.003,250.003,580.003,580.0063,324
2026-08-313,640.003,650.003,220.003,600.003,600.0099,180
2026-08-283,565.003,755.003,400.003,650.003,650.0056,823
2026-08-273,610.003,610.003,395.003,565.003,565.0059,370
2026-08-263,700.003,770.003,485.003,600.003,600.0052,585
2026-08-253,480.003,900.003,345.003,700.003,700.00199,477
2026-08-243,925.003,925.003,200.003,475.003,475.00191,733
2026-08-214,000.004,235.003,230.003,925.003,925.00265,824
2026-08-204,120.004,350.004,000.004,010.004,010.0031,478
2026-08-194,005.004,345.003,800.004,110.004,110.0068,979
2026-08-184,535.004,615.003,915.004,000.004,000.00168,093
2026-08-144,630.005,200.004,240.004,535.004,535.00143,731
2026-08-134,570.004,875.004,455.004,605.004,605.00105,611
2026-08-124,495.004,840.004,225.004,595.004,595.0068,787
2026-08-114,325.004,515.003,950.004,500.004,500.0094,564
2026-08-104,500.004,655.004,315.004,420.004,420.0036,870
2026-08-074,500.004,620.004,200.004,440.004,440.0036,043
2026-08-064,620.004,620.004,320.004,455.004,455.0050,460
2026-08-054,995.004,995.004,600.004,600.004,600.0021,439
2026-08-044,750.004,900.004,475.004,780.004,780.0041,590
2026-08-034,360.004,750.004,360.004,640.004,640.0035,908
2026-07-314,185.004,835.004,175.004,500.004,500.0075,312
2026-07-304,380.004,505.003,800.004,215.004,215.0060,430
2026-07-294,655.004,655.003,830.004,500.004,500.00145,656
2026-07-284,650.004,835.004,325.004,690.004,690.0055,147
2026-07-275,040.005,070.004,400.004,660.004,660.00150,724
2026-07-245,250.005,480.004,910.005,040.005,040.0071,492
2026-07-235,350.005,400.005,120.005,200.005,200.0040,488
2026-07-225,340.005,570.005,050.005,320.005,320.0060,090
2026-07-215,720.005,900.004,635.005,390.005,390.00240,823
2026-07-206,500.006,500.005,550.005,690.005,690.00175,351
Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.