Kwang Jin Ind. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5,020.00 | 5,040.00 | 4,965.00 | 4,980.00 | 4,980.00 | 38,923 |
| 2023-02-03 | 5,130.00 | 5,130.00 | 5,020.00 | 5,080.00 | 5,080.00 | 27,624 |
| 2023-02-02 | 5,110.00 | 5,210.00 | 5,050.00 | 5,110.00 | 5,110.00 | 62,206 |
| 2023-02-01 | 5,020.00 | 5,130.00 | 5,010.00 | 5,060.00 | 5,060.00 | 31,574 |
| 2023-01-31 | 4,960.00 | 5,140.00 | 4,940.00 | 5,000.00 | 5,000.00 | 43,438 |
| 2023-01-30 | 5,000.00 | 5,000.00 | 4,910.00 | 4,950.00 | 4,950.00 | 20,386 |
| 2023-01-27 | 4,870.00 | 5,130.00 | 4,815.00 | 5,000.00 | 5,000.00 | 86,547 |
| 2023-01-26 | 5,020.00 | 5,040.00 | 4,835.00 | 4,835.00 | 4,835.00 | 43,340 |
| 2023-01-25 | 4,815.00 | 5,050.00 | 4,815.00 | 4,970.00 | 4,970.00 | 396,684 |
| 2023-01-20 | 4,790.00 | 4,825.00 | 4,790.00 | 4,820.00 | 4,820.00 | 10,627 |
| 2023-01-19 | 4,790.00 | 4,795.00 | 4,735.00 | 4,790.00 | 4,790.00 | 9,096 |
| 2023-01-18 | 4,795.00 | 4,810.00 | 4,745.00 | 4,790.00 | 4,790.00 | 6,597 |
| 2023-01-17 | 4,825.00 | 4,835.00 | 4,750.00 | 4,795.00 | 4,795.00 | 10,881 |
| 2023-01-16 | 4,820.00 | 4,835.00 | 4,810.00 | 4,820.00 | 4,820.00 | 5,511 |
| 2023-01-13 | 4,810.00 | 4,825.00 | 4,795.00 | 4,820.00 | 4,820.00 | 5,700 |
| 2023-01-12 | 4,820.00 | 4,830.00 | 4,770.00 | 4,800.00 | 4,800.00 | 8,829 |
| 2023-01-11 | 4,785.00 | 4,820.00 | 4,770.00 | 4,815.00 | 4,815.00 | 7,617 |
| 2023-01-10 | 4,760.00 | 4,785.00 | 4,745.00 | 4,765.00 | 4,765.00 | 6,119 |
| 2023-01-09 | 4,745.00 | 4,785.00 | 4,735.00 | 4,760.00 | 4,760.00 | 11,669 |
| 2023-01-06 | 4,755.00 | 4,755.00 | 4,715.00 | 4,740.00 | 4,740.00 | 7,530 |
| 2023-01-05 | 4,785.00 | 4,785.00 | 4,715.00 | 4,735.00 | 4,735.00 | 9,354 |
| 2023-01-04 | 4,705.00 | 4,765.00 | 4,695.00 | 4,745.00 | 4,745.00 | 12,872 |
| 2023-01-03 | 4,805.00 | 4,805.00 | 4,700.00 | 4,735.00 | 4,735.00 | 15,105 |
| 2023-01-02 | 4,830.00 | 4,840.00 | 4,800.00 | 4,825.00 | 4,825.00 | 7,719 |
| 2022-12-29 | 4,840.00 | 4,895.00 | 4,795.00 | 4,830.00 | 4,830.00 | 11,237 |
| 2022-12-28 | 4,820.00 | 4,870.00 | 4,780.00 | 4,870.00 | 4,870.00 | 13,070 |
| 2022-12-27 | 4,750.00 | 4,775.00 | 4,730.00 | 4,775.00 | 4,775.00 | 7,753 |
| 2022-12-26 | 4,795.00 | 4,800.00 | 4,740.00 | 4,755.00 | 4,755.00 | 11,916 |
| 2022-12-23 | 4,875.00 | 4,895.00 | 4,780.00 | 4,800.00 | 4,800.00 | 17,804 |
| 2022-12-22 | 4,930.00 | 4,945.00 | 4,860.00 | 4,895.00 | 4,895.00 | 12,192 |
| 2022-12-21 | 4,950.00 | 4,950.00 | 4,855.00 | 4,935.00 | 4,935.00 | 18,211 |
| 2022-12-20 | 4,990.00 | 5,030.00 | 4,910.00 | 4,980.00 | 4,980.00 | 23,365 |
| 2022-12-19 | 5,040.00 | 5,060.00 | 4,955.00 | 5,030.00 | 5,030.00 | 26,092 |
| 2022-12-16 | 5,020.00 | 5,060.00 | 5,000.00 | 5,040.00 | 5,040.00 | 11,922 |
| 2022-12-15 | 5,090.00 | 5,090.00 | 5,000.00 | 5,020.00 | 5,020.00 | 11,560 |
| 2022-12-14 | 5,070.00 | 5,130.00 | 5,030.00 | 5,090.00 | 5,090.00 | 12,585 |
| 2022-12-13 | 5,060.00 | 5,090.00 | 5,030.00 | 5,070.00 | 5,070.00 | 8,586 |
| 2022-12-12 | 5,000.00 | 5,130.00 | 5,000.00 | 5,090.00 | 5,090.00 | 25,385 |
| 2022-12-09 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 8,913 |
| 2022-12-08 | 4,950.00 | 4,990.00 | 4,880.00 | 4,920.00 | 4,920.00 | 16,724 |
| 2022-12-07 | 4,885.00 | 4,945.00 | 4,880.00 | 4,925.00 | 4,925.00 | 16,428 |
| 2022-12-06 | 4,895.00 | 4,950.00 | 4,860.00 | 4,935.00 | 4,935.00 | 29,454 |
| 2022-12-05 | 4,895.00 | 4,925.00 | 4,840.00 | 4,895.00 | 4,895.00 | 20,657 |
| 2022-12-02 | 4,940.00 | 5,000.00 | 4,905.00 | 4,920.00 | 4,920.00 | 23,452 |
| 2022-12-01 | 4,930.00 | 4,990.00 | 4,930.00 | 4,940.00 | 4,940.00 | 20,204 |
| 2022-11-30 | 4,860.00 | 4,905.00 | 4,845.00 | 4,905.00 | 4,905.00 | 13,357 |
| 2022-11-29 | 4,880.00 | 4,890.00 | 4,820.00 | 4,860.00 | 4,860.00 | 19,249 |
| 2022-11-28 | 4,990.00 | 5,020.00 | 4,940.00 | 4,940.00 | 4,940.00 | 7,786 |
| 2022-11-25 | 4,970.00 | 4,985.00 | 4,910.00 | 4,985.00 | 4,985.00 | 10,148 |
| 2022-11-24 | 4,895.00 | 4,965.00 | 4,850.00 | 4,955.00 | 4,955.00 | 7,407 |
| 2022-11-23 | 4,820.00 | 4,860.00 | 4,815.00 | 4,850.00 | 4,850.00 | 12,624 |
| 2022-11-22 | 4,850.00 | 4,910.00 | 4,825.00 | 4,840.00 | 4,840.00 | 17,305 |
| 2022-11-21 | 4,960.00 | 4,960.00 | 4,890.00 | 4,950.00 | 4,950.00 | 13,500 |
| 2022-11-18 | 4,930.00 | 4,970.00 | 4,920.00 | 4,960.00 | 4,960.00 | 6,892 |
| 2022-11-17 | 4,965.00 | 4,995.00 | 4,910.00 | 4,930.00 | 4,930.00 | 14,779 |
| 2022-11-16 | 5,060.00 | 5,060.00 | 4,970.00 | 4,980.00 | 4,980.00 | 28,249 |
| 2022-11-15 | 5,080.00 | 5,110.00 | 5,050.00 | 5,110.00 | 5,110.00 | 13,830 |
| 2022-11-14 | 5,110.00 | 5,150.00 | 5,030.00 | 5,130.00 | 5,130.00 | 28,120 |
| 2022-11-11 | 5,290.00 | 5,330.00 | 5,090.00 | 5,100.00 | 5,100.00 | 30,095 |
| 2022-11-10 | 5,270.00 | 5,300.00 | 5,230.00 | 5,260.00 | 5,260.00 | 3,567 |
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.