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
2023-10-313,490.003,515.003,490.003,490.003,490.0011,148
2023-10-303,440.003,510.003,440.003,475.003,475.008,431
2023-10-273,485.003,530.003,485.003,500.003,500.004,095
2023-10-263,510.003,520.003,445.003,520.003,520.008,116
2023-10-253,560.003,820.003,510.003,510.003,510.0029,511
2023-10-243,415.003,495.003,370.003,495.003,495.0012,365
2023-10-233,575.003,575.003,445.003,445.003,445.0013,036
2023-10-203,675.003,675.003,590.003,590.003,590.0017,317
2023-10-193,770.003,770.003,630.003,715.003,715.0018,422
2023-10-183,840.003,860.003,775.003,800.003,800.0025,037
2023-10-173,790.003,845.003,790.003,820.003,820.0011,602
2023-10-163,830.003,850.003,810.003,815.003,815.0014,657
2023-10-133,830.003,870.003,830.003,865.003,865.007,202
2023-10-123,825.003,830.003,805.003,830.003,830.002,992
2023-10-113,765.003,830.003,765.003,790.003,790.008,799
2023-10-103,800.003,825.003,750.003,800.003,800.0018,539
2023-10-063,765.003,805.003,755.003,785.003,785.0014,798
2023-10-053,770.003,835.003,755.003,770.003,770.0017,126
2023-10-043,840.003,840.003,775.003,795.003,795.0016,088
2023-09-273,935.003,935.003,820.003,855.003,855.009,819
2023-09-263,955.003,970.003,950.003,950.003,950.0017,449
2023-09-253,940.003,970.003,925.003,970.003,970.006,147
2023-09-223,960.004,000.003,950.003,980.003,980.006,883
2023-09-214,030.004,040.004,000.004,000.004,000.006,321
2023-09-204,060.004,065.004,010.004,045.004,045.002,902
2023-09-194,070.004,120.004,015.004,080.004,080.009,528
2023-09-184,040.004,105.004,020.004,080.004,080.004,959
2023-09-154,030.004,065.004,000.004,065.004,065.0011,844
2023-09-143,990.004,040.003,990.004,035.004,035.004,406
2023-09-134,015.004,015.003,980.004,010.004,010.0012,971
2023-09-124,015.004,245.004,000.004,020.004,020.0010,937
2023-09-114,130.004,150.004,010.004,015.004,015.0010,848
2023-09-084,105.004,120.004,040.004,055.004,055.006,698
2023-09-074,000.004,130.004,000.004,105.004,105.0019,384
2023-09-064,020.004,060.004,000.004,000.004,000.0013,092
2023-09-054,120.004,120.004,015.004,015.004,015.0013,512
2023-09-043,955.004,300.003,920.004,015.004,015.0030,294
2023-09-014,050.004,050.003,955.003,955.003,955.0013,040
2023-08-314,095.004,140.004,015.004,050.004,050.009,137
2023-08-304,140.004,165.004,095.004,095.004,095.006,083
2023-08-294,095.004,160.004,075.004,140.004,140.004,283
2023-08-284,125.004,175.004,100.004,140.004,140.001,867
2023-08-254,160.004,185.004,095.004,130.004,130.007,028
2023-08-244,060.004,145.004,050.004,100.004,100.005,338
2023-08-234,075.004,150.004,050.004,100.004,100.004,870
2023-08-224,050.004,060.003,965.004,045.004,045.003,788
2023-08-214,005.004,030.003,950.003,955.003,955.0017,448
2023-08-184,020.004,020.003,960.004,020.004,020.005,995
2023-08-174,225.004,225.003,910.004,020.004,020.0019,212
2023-08-164,280.004,285.004,130.004,260.004,260.0011,660
2023-08-144,330.004,330.004,295.004,305.004,305.0010,381
2023-08-114,355.004,390.004,335.004,365.004,365.002,970
2023-08-104,305.004,365.004,285.004,355.004,355.004,546
2023-08-094,330.004,345.004,285.004,285.004,285.009,305
2023-08-084,355.004,355.004,285.004,345.004,345.006,897
2023-08-074,445.004,445.004,300.004,355.004,355.0011,143
2023-08-044,385.004,445.004,370.004,445.004,445.005,595
2023-08-034,295.004,435.004,250.004,430.004,430.0013,498
2023-08-024,255.004,335.004,255.004,330.004,330.008,608
2023-08-014,170.004,255.004,170.004,235.004,235.0014,312
← NewerPage 13 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.