Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2024-07-242,855.002,855.002,810.002,825.002,825.002,372
2024-07-232,845.002,870.002,775.002,855.002,855.003,347
2024-07-222,810.002,860.002,795.002,850.002,850.004,111
2024-07-192,815.002,815.002,800.002,810.002,810.003,512
2024-07-182,865.002,870.002,800.002,815.002,815.003,458
2024-07-172,905.002,905.002,870.002,870.002,870.002,210
2024-07-162,925.002,935.002,885.002,905.002,905.002,911
2024-07-152,945.002,945.002,850.002,920.002,920.004,849
2024-07-122,930.002,965.002,885.002,905.002,905.005,484
2024-07-112,935.002,940.002,885.002,935.002,935.004,856
2024-07-102,910.002,965.002,885.002,885.002,885.0011,434
2024-07-092,925.002,935.002,870.002,885.002,885.002,864
2024-07-082,905.002,945.002,880.002,900.002,900.002,361
2024-07-052,910.002,960.002,900.002,905.002,905.003,050
2024-07-042,960.002,960.002,910.002,910.002,910.005,227
2024-07-032,970.002,980.002,945.002,945.002,945.004,913
2024-07-023,015.003,050.002,980.002,980.002,980.004,263
2024-07-012,905.003,005.002,880.002,990.002,990.007,113
2024-06-282,875.002,930.002,840.002,905.002,905.0010,432
2024-06-273,045.003,050.002,815.002,875.002,875.0019,994
2024-06-263,015.003,050.003,015.003,030.003,030.002,427
2024-06-253,045.003,050.003,000.003,025.003,025.005,733
2024-06-243,125.003,125.003,025.003,050.003,050.005,529
2024-06-213,150.003,160.003,095.003,135.003,135.007,364
2024-06-203,160.003,160.003,105.003,160.003,160.004,795
2024-06-193,175.003,210.003,140.003,160.003,160.007,548
2024-06-183,165.003,180.003,165.003,180.003,180.002,186
2024-06-173,185.003,215.003,165.003,165.003,165.005,312
2024-06-143,195.003,195.003,175.003,185.003,185.003,430
2024-06-133,190.003,210.003,190.003,195.003,195.00685
2024-06-123,205.003,225.003,195.003,200.003,200.001,668
2024-06-113,205.003,210.003,190.003,205.003,205.001,450
2024-06-103,225.003,225.003,190.003,205.003,205.003,201
2024-06-073,215.003,235.003,200.003,225.003,225.002,120
2024-06-053,200.003,215.003,170.003,215.003,215.007,139
2024-06-043,185.003,205.003,170.003,195.003,195.007,515
2024-06-033,185.003,190.003,160.003,185.003,185.003,132
2024-05-313,150.003,160.003,135.003,155.003,155.002,188
2024-05-303,125.003,160.003,115.003,150.003,150.004,191
2024-05-293,225.003,225.003,130.003,130.003,130.006,569
2024-05-283,200.003,235.003,190.003,200.003,200.002,578
2024-05-273,220.003,230.003,190.003,200.003,200.005,265
2024-05-243,240.003,240.003,210.003,230.003,230.001,730
2024-05-233,205.003,240.003,205.003,240.003,240.003,266
2024-05-223,205.003,205.003,185.003,205.003,205.002,256
2024-05-213,240.003,255.003,205.003,205.003,205.002,665
2024-05-203,230.003,265.003,230.003,265.003,265.001,247
2024-05-173,315.003,315.003,225.003,230.003,230.006,048
2024-05-163,290.003,355.003,275.003,320.003,320.003,108
2024-05-143,280.003,290.003,270.003,290.003,290.001,190
2024-05-133,290.003,290.003,245.003,280.003,280.004,592
2024-05-103,265.003,295.003,255.003,290.003,290.003,915
2024-05-093,265.003,285.003,255.003,285.003,285.005,503
2024-05-083,290.003,290.003,265.003,290.003,290.002,076
2024-05-073,270.003,335.003,260.003,290.003,290.003,572
2024-05-033,280.003,315.003,255.003,290.003,290.003,848
2024-05-023,250.003,290.003,245.003,290.003,290.006,028
2024-04-303,220.003,245.003,215.003,240.003,240.003,647
2024-04-293,215.003,215.003,200.003,215.003,215.002,722
2024-04-263,200.003,215.003,175.003,205.003,205.005,671
← NewerPage 10 of 21 · 1,226 trading daysOlder →

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.