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
2024-01-263,640.003,675.003,610.003,630.003,630.007,626
2024-01-253,645.003,695.003,615.003,640.003,640.004,604
2024-01-243,715.003,715.003,645.003,645.003,645.008,202
2024-01-233,740.003,785.003,700.003,715.003,715.003,649
2024-01-223,760.003,865.003,740.003,740.003,740.003,299
2024-01-193,780.003,780.003,720.003,780.003,780.0010,653
2024-01-183,785.003,860.003,775.003,780.003,780.002,163
2024-01-173,785.003,840.003,700.003,840.003,840.005,880
2024-01-163,785.003,785.003,715.003,735.003,735.005,405
2024-01-153,820.003,840.003,760.003,785.003,785.004,761
2024-01-123,815.003,815.003,790.003,815.003,815.007,152
2024-01-113,855.003,855.003,800.003,815.003,815.002,819
2024-01-103,885.003,900.003,835.003,855.003,855.003,614
2024-01-093,895.003,895.003,850.003,885.003,885.008,080
2024-01-083,875.003,875.003,840.003,870.003,870.001,531
2024-01-053,895.003,895.003,830.003,865.003,865.001,625
2024-01-043,885.003,900.003,820.003,860.003,860.004,865
2024-01-033,900.003,905.003,885.003,900.003,900.004,299
2024-01-023,905.003,910.003,805.003,900.003,900.0016,109
2023-12-283,850.003,925.003,830.003,915.003,915.007,434
2023-12-273,850.003,880.003,805.003,855.003,855.005,479
2023-12-263,860.003,900.003,845.003,850.003,850.008,039
2023-12-223,830.003,880.003,825.003,860.003,860.005,686
2023-12-213,830.003,855.003,795.003,840.003,840.002,720
2023-12-203,860.003,860.003,805.003,830.003,830.003,354
2023-12-193,845.003,860.003,820.003,860.003,860.005,352
2023-12-183,875.003,895.003,825.003,825.003,825.006,393
2023-12-153,810.003,870.003,795.003,850.003,850.0010,882
2023-12-143,775.003,840.003,775.003,835.003,835.006,058
2023-12-133,790.003,905.003,760.003,775.003,775.006,828
2023-12-123,745.003,805.003,730.003,790.003,790.009,038
2023-12-113,730.003,785.003,710.003,745.003,745.005,098
2023-12-083,745.003,775.003,670.003,745.003,745.0012,627
2023-12-073,675.003,895.003,655.003,780.003,780.007,237
2023-12-063,690.003,705.003,660.003,675.003,675.005,044
2023-12-053,740.003,740.003,670.003,705.003,705.006,233
2023-12-043,780.003,810.003,740.003,740.003,740.004,446
2023-12-013,780.003,820.003,770.003,810.003,810.009,682
2023-11-303,765.003,790.003,760.003,790.003,790.002,605
2023-11-293,845.003,850.003,790.003,790.003,790.009,591
2023-11-283,835.003,855.003,820.003,850.003,850.002,631
2023-11-273,825.003,885.003,795.003,880.003,880.006,845
2023-11-243,875.003,875.003,785.003,825.003,825.0012,024
2023-11-233,830.003,880.003,815.003,875.003,875.005,825
2023-11-223,785.003,855.003,780.003,850.003,850.0010,179
2023-11-213,805.003,820.003,775.003,810.003,810.004,511
2023-11-203,770.003,825.003,740.003,805.003,805.004,163
2023-11-173,775.003,830.003,745.003,745.003,745.008,749
2023-11-163,705.003,850.003,700.003,760.003,760.0010,766
2023-11-153,650.003,725.003,640.003,700.003,700.0023,770
2023-11-143,640.003,745.003,640.003,725.003,725.009,653
2023-11-133,725.003,725.003,660.003,660.003,660.008,582
2023-11-103,770.003,795.003,640.003,730.003,730.0025,439
2023-11-093,805.003,805.003,760.003,800.003,800.002,505
2023-11-083,735.003,815.003,735.003,770.003,770.0011,778
2023-11-073,810.003,815.003,765.003,770.003,770.0012,199
2023-11-063,730.003,805.003,700.003,805.003,805.0015,945
2023-11-033,750.003,755.003,720.003,720.003,720.004,602
2023-11-023,660.003,805.003,655.003,745.003,745.004,064
2023-11-013,480.003,665.003,480.003,660.003,660.0010,760
← NewerPage 12 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.