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
2023-07-314,125.004,160.004,110.004,150.004,150.0011,774
2023-07-284,045.004,105.004,015.004,090.004,090.006,225
2023-07-273,850.004,045.003,840.004,045.004,045.0015,936
2023-07-264,145.004,145.003,855.003,900.003,900.0037,331
2023-07-254,275.004,310.004,000.004,150.004,150.0028,671
2023-07-244,400.004,420.004,225.004,275.004,275.0015,037
2023-07-214,480.004,485.004,365.004,400.004,400.0019,524
2023-07-204,500.004,535.004,455.004,455.004,455.007,414
2023-07-194,610.004,610.004,490.004,500.004,500.0010,637
2023-07-184,630.004,680.004,595.004,610.004,610.0011,143
2023-07-174,615.004,635.004,535.004,635.004,635.0015,783
2023-07-144,600.004,625.004,570.004,615.004,615.0012,323
2023-07-134,555.004,600.004,555.004,600.004,600.008,866
2023-07-124,520.004,545.004,520.004,535.004,535.0010,658
2023-07-114,555.004,570.004,480.004,520.004,520.0019,262
2023-07-104,655.004,665.004,595.004,595.004,595.0010,487
2023-07-074,680.004,690.004,620.004,675.004,675.0014,624
2023-07-064,740.004,740.004,660.004,735.004,735.009,931
2023-07-054,765.004,775.004,710.004,740.004,740.0014,802
2023-07-044,695.004,755.004,690.004,755.004,755.0010,976
2023-07-034,600.004,725.004,600.004,675.004,675.0019,624
2023-06-304,580.004,610.004,540.004,600.004,600.0014,866
2023-06-294,715.004,715.004,560.004,570.004,570.0031,805
2023-06-284,795.004,820.004,735.004,735.004,735.0020,260
2023-06-274,780.004,840.004,745.004,795.004,795.0022,335
2023-06-264,765.004,780.004,725.004,760.004,760.0013,365
2023-06-234,790.004,810.004,765.004,770.004,770.0012,102
2023-06-224,835.004,855.004,795.004,815.004,815.0014,713
2023-06-214,910.004,910.004,830.004,870.004,870.0018,294
2023-06-204,900.004,925.004,875.004,885.004,885.0017,559
2023-06-194,900.004,925.004,875.004,900.004,900.006,394
2023-06-164,805.004,925.004,800.004,900.004,900.0019,965
2023-06-154,800.004,845.004,800.004,830.004,830.006,328
2023-06-144,845.004,910.004,810.004,815.004,815.0018,693
2023-06-134,860.004,900.004,840.004,845.004,845.0014,317
2023-06-124,880.004,890.004,815.004,865.004,865.0015,881
2023-06-094,885.004,900.004,840.004,880.004,880.0017,865
2023-06-084,935.004,935.004,890.004,890.004,890.009,168
2023-06-074,865.004,980.004,800.004,935.004,935.0033,203
2023-06-054,905.004,905.004,800.004,870.004,870.0029,953
2023-06-024,950.004,950.004,865.004,910.004,910.0021,038
2023-06-014,875.004,920.004,850.004,910.004,910.0024,536
2023-05-314,925.004,950.004,875.004,905.004,905.0024,456
2023-05-304,870.004,960.004,855.004,925.004,925.0024,536
2023-05-264,885.004,915.004,825.004,900.004,900.0025,069
2023-05-254,800.004,955.004,780.004,915.004,915.0068,275
2023-05-244,795.004,870.004,765.004,830.004,830.0021,263
2023-05-234,805.004,840.004,765.004,795.004,795.0021,564
2023-05-224,750.004,845.004,745.004,795.004,795.0032,506
2023-05-194,845.004,900.004,740.004,790.004,790.0043,848
2023-05-184,745.005,000.004,745.004,845.004,845.0048,753
2023-05-174,665.004,820.004,665.004,740.004,740.0043,396
2023-05-164,720.004,950.004,625.004,700.004,700.00112,628
2023-05-154,650.005,100.004,550.004,765.004,765.00393,455
2023-05-124,495.004,930.004,485.004,655.004,655.00187,656
2023-05-114,420.004,535.004,410.004,495.004,495.0051,521
2023-05-104,275.004,465.004,250.004,410.004,410.0032,461
2023-05-094,325.004,340.004,165.004,320.004,320.0030,472
2023-05-084,415.004,440.004,270.004,320.004,320.0042,191
2023-05-044,495.004,505.004,275.004,415.004,415.0091,464
← NewerPage 14 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.