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
2023-05-034,445.005,100.004,255.004,505.004,505.00756,166
2023-05-024,210.004,335.004,185.004,335.004,335.0038,921
2023-04-284,240.004,260.004,180.004,210.004,210.0025,924
2023-04-274,010.004,180.004,000.004,180.004,180.0023,418
2023-04-263,970.004,060.003,965.004,050.004,050.0019,080
2023-04-254,105.004,115.004,005.004,050.004,050.0022,373
2023-04-244,180.004,180.004,050.004,145.004,145.0029,713
2023-04-214,520.004,525.004,250.004,250.004,250.0048,131
2023-04-204,625.004,715.004,520.004,545.004,545.0026,072
2023-04-194,675.004,715.004,580.004,580.004,580.0020,889
2023-04-184,700.004,700.004,645.004,675.004,675.0017,242
2023-04-174,735.004,765.004,655.004,655.004,655.0021,307
2023-04-144,760.004,760.004,725.004,735.004,735.009,252
2023-04-134,700.004,760.004,670.004,735.004,735.0019,674
2023-04-124,725.004,750.004,650.004,700.004,700.0024,514
2023-04-114,570.004,700.004,565.004,700.004,700.0021,597
2023-04-104,670.004,670.004,520.004,570.004,570.0022,792
2023-04-074,590.004,710.004,590.004,675.004,675.0024,634
2023-04-064,575.004,650.004,530.004,635.004,635.0020,103
2023-04-054,590.004,605.004,480.004,575.004,575.0018,225
2023-04-044,495.004,640.004,440.004,580.004,580.0038,113
2023-04-034,250.004,510.004,250.004,480.004,480.0042,904
2023-03-314,245.004,260.004,140.004,250.004,250.0020,468
2023-03-304,175.004,240.004,140.004,220.004,220.0022,222
2023-03-294,155.004,185.004,110.004,175.004,175.007,801
2023-03-284,170.004,185.004,090.004,155.004,155.0011,110
2023-03-274,130.004,160.004,050.004,120.004,120.0013,667
2023-03-243,970.004,130.003,970.004,130.004,130.0023,721
2023-03-234,140.004,140.003,955.003,965.003,965.0040,122
2023-03-224,245.004,260.004,100.004,160.004,160.0020,785
2023-03-214,200.004,250.004,190.004,245.004,245.006,919
2023-03-204,080.004,235.004,080.004,190.004,190.0013,661
2023-03-174,040.004,120.004,020.004,075.004,075.0023,798
2023-03-164,210.004,210.003,820.004,020.004,020.0061,378
2023-03-154,230.004,265.004,200.004,210.004,210.0016,769
2023-03-144,325.004,375.004,180.004,230.004,230.0012,564
2023-03-134,450.004,460.004,380.004,405.004,405.0014,177
2023-03-104,480.004,530.004,455.004,480.004,480.0017,452
2023-03-094,610.004,630.004,510.004,510.004,510.0021,192
2023-03-084,645.004,685.004,610.004,610.004,610.0021,296
2023-03-074,585.004,680.004,585.004,660.004,660.0020,206
2023-03-064,650.004,650.004,530.004,585.004,585.0026,867
2023-03-034,650.004,650.004,620.004,635.004,635.005,096
2023-03-024,600.004,620.004,575.004,620.004,620.0012,865
2023-02-284,575.004,620.004,555.004,620.004,620.0014,946
2023-02-274,680.004,680.004,575.004,575.004,575.0021,954
2023-02-244,890.004,910.004,695.004,700.004,700.0047,882
2023-02-234,775.004,850.004,730.004,850.004,850.0030,270
2023-02-224,885.004,890.004,795.004,795.004,795.0017,591
2023-02-214,895.004,925.004,845.004,900.004,900.0012,229
2023-02-204,855.004,920.004,845.004,885.004,885.0016,232
2023-02-174,850.004,885.004,780.004,885.004,885.0015,396
2023-02-164,810.004,850.004,790.004,850.004,850.0018,955
2023-02-154,850.004,875.004,810.004,825.004,825.0016,604
2023-02-144,800.004,835.004,795.004,805.004,805.0019,698
2023-02-134,840.004,860.004,775.004,800.004,800.0019,059
2023-02-104,965.004,965.004,805.004,845.004,845.0036,799
2023-02-095,000.005,000.004,945.004,970.004,970.0014,478
2023-02-084,940.005,020.004,930.005,000.005,000.0022,260
2023-02-074,940.004,995.004,920.004,940.004,940.0029,345
← NewerPage 15 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.