Kwang Jin Ind. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 5,270.00 | 5,330.00 | 5,190.00 | 5,270.00 | 5,270.00 | 17,549 |
| 2022-11-08 | 5,330.00 | 5,330.00 | 5,260.00 | 5,270.00 | 5,270.00 | 9,836 |
| 2022-11-07 | 5,240.00 | 5,440.00 | 5,230.00 | 5,330.00 | 5,330.00 | 10,684 |
| 2022-11-04 | 5,200.00 | 5,250.00 | 5,150.00 | 5,240.00 | 5,240.00 | 10,202 |
| 2022-11-03 | 5,180.00 | 5,250.00 | 5,160.00 | 5,250.00 | 5,250.00 | 5,522 |
| 2022-11-02 | 5,280.00 | 5,290.00 | 5,200.00 | 5,270.00 | 5,270.00 | 11,689 |
| 2022-11-01 | 5,370.00 | 5,380.00 | 5,290.00 | 5,290.00 | 5,290.00 | 17,080 |
| 2022-10-31 | 5,180.00 | 5,380.00 | 5,180.00 | 5,330.00 | 5,330.00 | 28,293 |
| 2022-10-28 | 5,070.00 | 5,170.00 | 5,070.00 | 5,170.00 | 5,170.00 | 8,614 |
| 2022-10-27 | 5,020.00 | 5,110.00 | 5,010.00 | 5,060.00 | 5,060.00 | 7,070 |
| 2022-10-26 | 5,040.00 | 5,040.00 | 4,985.00 | 5,020.00 | 5,020.00 | 11,580 |
| 2022-10-25 | 5,150.00 | 5,210.00 | 5,010.00 | 5,040.00 | 5,040.00 | 23,785 |
| 2022-10-24 | 5,180.00 | 5,190.00 | 5,080.00 | 5,150.00 | 5,150.00 | 11,893 |
| 2022-10-21 | 5,080.00 | 5,340.00 | 5,040.00 | 5,180.00 | 5,180.00 | 37,136 |
| 2022-10-20 | 5,060.00 | 5,300.00 | 5,060.00 | 5,200.00 | 5,200.00 | 33,387 |
| 2022-10-19 | 5,120.00 | 5,160.00 | 5,060.00 | 5,060.00 | 5,060.00 | 13,455 |
| 2022-10-18 | 4,930.00 | 5,120.00 | 4,910.00 | 5,120.00 | 5,120.00 | 14,984 |
| 2022-10-17 | 4,915.00 | 4,915.00 | 4,870.00 | 4,895.00 | 4,895.00 | 18,469 |
| 2022-10-14 | 4,700.00 | 4,950.00 | 4,700.00 | 4,920.00 | 4,920.00 | 14,163 |
| 2022-10-13 | 4,790.00 | 4,815.00 | 4,615.00 | 4,745.00 | 4,745.00 | 38,101 |
| 2022-10-12 | 4,825.00 | 4,870.00 | 4,760.00 | 4,870.00 | 4,870.00 | 13,290 |
| 2022-10-11 | 5,210.00 | 5,210.00 | 4,905.00 | 4,920.00 | 4,920.00 | 23,298 |
| 2022-10-07 | 5,280.00 | 5,320.00 | 5,160.00 | 5,210.00 | 5,210.00 | 35,883 |
| 2022-10-06 | 5,260.00 | 5,390.00 | 5,260.00 | 5,280.00 | 5,280.00 | 15,056 |
| 2022-10-05 | 5,150.00 | 5,260.00 | 5,110.00 | 5,260.00 | 5,260.00 | 31,797 |
| 2022-10-04 | 5,270.00 | 5,270.00 | 4,965.00 | 5,080.00 | 5,080.00 | 73,978 |
| 2022-09-30 | 5,370.00 | 5,400.00 | 5,230.00 | 5,230.00 | 5,230.00 | 28,724 |
| 2022-09-29 | 5,420.00 | 5,470.00 | 5,310.00 | 5,370.00 | 5,370.00 | 27,609 |
| 2022-09-28 | 5,400.00 | 5,490.00 | 5,270.00 | 5,350.00 | 5,350.00 | 30,783 |
| 2022-09-27 | 5,460.00 | 5,590.00 | 5,340.00 | 5,400.00 | 5,400.00 | 48,763 |
| 2022-09-26 | 5,560.00 | 5,560.00 | 5,370.00 | 5,460.00 | 5,460.00 | 30,493 |
| 2022-09-23 | 5,350.00 | 5,560.00 | 5,320.00 | 5,560.00 | 5,560.00 | 48,759 |
| 2022-09-22 | 5,390.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 18,123 |
| 2022-09-21 | 5,390.00 | 5,420.00 | 5,300.00 | 5,390.00 | 5,390.00 | 15,166 |
| 2022-09-20 | 5,170.00 | 5,640.00 | 5,170.00 | 5,390.00 | 5,390.00 | 78,755 |
| 2022-09-19 | 5,320.00 | 5,330.00 | 5,210.00 | 5,210.00 | 5,210.00 | 37,351 |
| 2022-09-16 | 5,360.00 | 5,360.00 | 5,280.00 | 5,350.00 | 5,350.00 | 15,045 |
| 2022-09-15 | 5,340.00 | 5,400.00 | 5,330.00 | 5,390.00 | 5,390.00 | 15,853 |
| 2022-09-14 | 5,380.00 | 5,410.00 | 5,320.00 | 5,340.00 | 5,340.00 | 15,103 |
| 2022-09-13 | 5,390.00 | 5,450.00 | 5,370.00 | 5,440.00 | 5,440.00 | 22,424 |
| 2022-09-08 | 5,280.00 | 5,350.00 | 5,260.00 | 5,340.00 | 5,340.00 | 11,773 |
| 2022-09-07 | 5,280.00 | 5,380.00 | 5,250.00 | 5,280.00 | 5,280.00 | 19,772 |
| 2022-09-06 | 5,120.00 | 5,210.00 | 5,120.00 | 5,210.00 | 5,210.00 | 24,231 |
| 2022-09-05 | 5,200.00 | 5,210.00 | 5,130.00 | 5,150.00 | 5,150.00 | 18,966 |
| 2022-09-02 | 5,230.00 | 5,280.00 | 5,150.00 | 5,220.00 | 5,220.00 | 21,707 |
| 2022-09-01 | 5,520.00 | 5,540.00 | 5,280.00 | 5,280.00 | 5,280.00 | 41,739 |
| 2022-08-31 | 5,590.00 | 5,590.00 | 5,500.00 | 5,520.00 | 5,520.00 | 17,354 |
| 2022-08-30 | 5,390.00 | 5,560.00 | 5,390.00 | 5,540.00 | 5,540.00 | 23,890 |
| 2022-08-29 | 5,580.00 | 5,590.00 | 5,410.00 | 5,480.00 | 5,480.00 | 24,103 |
| 2022-08-26 | 5,650.00 | 5,710.00 | 5,530.00 | 5,580.00 | 5,580.00 | 42,920 |
| 2022-08-25 | 5,680.00 | 5,710.00 | 5,590.00 | 5,630.00 | 5,630.00 | 25,841 |
| 2022-08-24 | 5,640.00 | 5,760.00 | 5,630.00 | 5,630.00 | 5,630.00 | 17,860 |
| 2022-08-23 | 5,690.00 | 5,690.00 | 5,630.00 | 5,680.00 | 5,680.00 | 15,179 |
| 2022-08-22 | 5,720.00 | 5,780.00 | 5,690.00 | 5,690.00 | 5,690.00 | 16,761 |
| 2022-08-19 | 5,740.00 | 5,850.00 | 5,720.00 | 5,800.00 | 5,800.00 | 24,386 |
| 2022-08-18 | 5,810.00 | 5,810.00 | 5,720.00 | 5,740.00 | 5,740.00 | 27,761 |
| 2022-08-17 | 5,870.00 | 5,890.00 | 5,710.00 | 5,820.00 | 5,820.00 | 30,579 |
| 2022-08-16 | 5,840.00 | 5,920.00 | 5,820.00 | 5,870.00 | 5,870.00 | 16,538 |
| 2022-08-12 | 5,790.00 | 5,860.00 | 5,770.00 | 5,840.00 | 5,840.00 | 12,570 |
| 2022-08-11 | 5,790.00 | 5,820.00 | 5,710.00 | 5,770.00 | 5,770.00 | 23,219 |
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.