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
2024-04-253,205.003,225.003,190.003,200.003,200.006,439
2024-04-243,200.003,250.003,200.003,225.003,225.009,156
2024-04-233,240.003,240.003,195.003,200.003,200.005,135
2024-04-223,215.003,225.003,185.003,225.003,225.003,062
2024-04-193,235.003,250.003,175.003,225.003,225.008,351
2024-04-183,185.003,235.003,140.003,140.003,140.008,673
2024-04-173,250.003,250.003,185.003,185.003,185.0030,418
2024-04-163,285.003,305.003,200.003,265.003,265.009,580
2024-04-153,340.003,415.003,265.003,320.003,320.0019,407
2024-04-123,280.003,360.003,270.003,345.003,345.008,626
2024-04-113,330.003,340.003,265.003,280.003,280.0013,991
2024-04-093,345.003,350.003,315.003,340.003,340.004,568
2024-04-083,305.003,350.003,275.003,340.003,340.0015,606
2024-04-053,465.003,470.003,270.003,305.003,305.0015,578
2024-04-043,490.003,500.003,460.003,495.003,495.005,014
2024-04-033,560.003,580.003,505.003,515.003,515.006,560
2024-04-023,680.003,700.003,600.003,600.003,600.007,625
2024-04-013,620.003,705.003,590.003,700.003,700.006,393
2024-03-293,570.003,700.003,570.003,620.003,620.006,637
2024-03-283,600.003,615.003,525.003,570.003,570.0013,990
2024-03-273,525.003,610.003,525.003,600.003,600.007,997
2024-03-263,380.003,675.003,380.003,550.003,550.0040,632
2024-03-253,315.003,395.003,310.003,375.003,375.009,888
2024-03-223,265.003,315.003,265.003,300.003,300.004,092
2024-03-213,250.003,300.003,245.003,255.003,255.008,179
2024-03-203,275.003,310.003,245.003,250.003,250.008,435
2024-03-193,345.003,355.003,220.003,250.003,250.0014,509
2024-03-183,360.003,380.003,330.003,330.003,330.004,517
2024-03-153,395.003,405.003,295.003,360.003,360.0011,109
2024-03-143,390.003,420.003,330.003,350.003,350.005,927
2024-03-133,390.003,440.003,350.003,390.003,390.008,656
2024-03-123,425.003,460.003,385.003,390.003,390.001,610
2024-03-113,475.003,475.003,355.003,425.003,425.0014,825
2024-03-083,455.003,480.003,385.003,475.003,475.004,581
2024-03-073,510.003,560.003,455.003,455.003,455.009,084
2024-03-063,575.003,605.003,550.003,580.003,580.004,847
2024-03-053,590.003,610.003,570.003,575.003,575.002,345
2024-03-043,555.003,600.003,550.003,570.003,570.007,022
2024-02-293,605.003,620.003,555.003,555.003,555.007,173
2024-02-283,600.003,615.003,565.003,605.003,605.004,500
2024-02-273,575.003,605.003,550.003,600.003,600.004,414
2024-02-263,610.003,615.003,525.003,575.003,575.006,191
2024-02-233,615.003,615.003,565.003,610.003,610.003,422
2024-02-223,635.003,635.003,560.003,615.003,615.002,408
2024-02-213,660.003,670.003,600.003,635.003,635.008,810
2024-02-203,660.003,685.003,655.003,660.003,660.006,530
2024-02-193,700.003,705.003,655.003,660.003,660.0010,119
2024-02-163,680.003,710.003,660.003,700.003,700.005,780
2024-02-153,680.003,715.003,675.003,680.003,680.005,288
2024-02-143,670.003,700.003,660.003,680.003,680.006,616
2024-02-133,680.003,695.003,660.003,670.003,670.008,930
2024-02-083,650.003,695.003,650.003,680.003,680.003,403
2024-02-073,640.003,660.003,630.003,650.003,650.003,162
2024-02-063,615.003,650.003,605.003,645.003,645.001,572
2024-02-053,615.003,650.003,600.003,600.003,600.0012,256
2024-02-023,595.003,635.003,590.003,615.003,615.005,182
2024-02-013,595.003,625.003,585.003,600.003,600.008,445
2024-01-313,605.003,625.003,585.003,625.003,625.005,156
2024-01-303,615.003,635.003,595.003,600.003,600.0010,434
2024-01-293,675.003,700.003,615.003,630.003,630.008,354
← NewerPage 11 of 21 · 1,223 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.