Kwang Jin Ind. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 5,800.00 | 5,860.00 | 5,750.00 | 5,790.00 | 5,790.00 | 47,295 |
| 2022-08-09 | 5,820.00 | 5,930.00 | 5,750.00 | 5,820.00 | 5,820.00 | 17,946 |
| 2022-08-08 | 6,140.00 | 6,140.00 | 5,820.00 | 5,820.00 | 5,820.00 | 31,611 |
| 2022-08-05 | 6,000.00 | 6,080.00 | 5,960.00 | 6,020.00 | 6,020.00 | 53,905 |
| 2022-08-04 | 5,830.00 | 5,910.00 | 5,820.00 | 5,900.00 | 5,900.00 | 13,262 |
| 2022-08-03 | 5,870.00 | 5,890.00 | 5,690.00 | 5,800.00 | 5,800.00 | 44,308 |
| 2022-08-02 | 5,970.00 | 6,020.00 | 5,870.00 | 5,890.00 | 5,890.00 | 27,959 |
| 2022-08-01 | 5,980.00 | 6,040.00 | 5,920.00 | 5,970.00 | 5,970.00 | 43,888 |
| 2022-07-29 | 5,900.00 | 6,030.00 | 5,880.00 | 5,980.00 | 5,980.00 | 63,119 |
| 2022-07-28 | 5,870.00 | 5,930.00 | 5,760.00 | 5,850.00 | 5,850.00 | 35,813 |
| 2022-07-27 | 5,850.00 | 5,910.00 | 5,810.00 | 5,870.00 | 5,870.00 | 20,931 |
| 2022-07-26 | 5,920.00 | 5,920.00 | 5,750.00 | 5,870.00 | 5,870.00 | 34,999 |
| 2022-07-25 | 5,910.00 | 6,020.00 | 5,880.00 | 5,920.00 | 5,920.00 | 53,627 |
| 2022-07-22 | 5,900.00 | 5,980.00 | 5,830.00 | 5,930.00 | 5,930.00 | 49,787 |
| 2022-07-21 | 5,840.00 | 5,940.00 | 5,800.00 | 5,900.00 | 5,900.00 | 57,651 |
| 2022-07-20 | 5,680.00 | 5,910.00 | 5,660.00 | 5,830.00 | 5,830.00 | 111,659 |
| 2022-07-19 | 5,560.00 | 5,690.00 | 5,530.00 | 5,680.00 | 5,680.00 | 63,303 |
| 2022-07-18 | 5,360.00 | 5,660.00 | 5,360.00 | 5,560.00 | 5,560.00 | 203,260 |
| 2022-07-15 | 5,180.00 | 5,420.00 | 5,140.00 | 5,360.00 | 5,360.00 | 101,224 |
| 2022-07-14 | 5,090.00 | 5,230.00 | 5,070.00 | 5,180.00 | 5,180.00 | 24,897 |
| 2022-07-13 | 5,100.00 | 5,270.00 | 5,060.00 | 5,090.00 | 5,090.00 | 50,186 |
| 2022-07-12 | 5,000.00 | 5,160.00 | 4,970.00 | 5,160.00 | 5,160.00 | 38,750 |
| 2022-07-11 | 4,895.00 | 5,090.00 | 4,865.00 | 5,030.00 | 5,030.00 | 61,677 |
| 2022-07-08 | 4,845.00 | 4,905.00 | 4,820.00 | 4,895.00 | 4,895.00 | 24,392 |
| 2022-07-07 | 4,825.00 | 4,875.00 | 4,740.00 | 4,800.00 | 4,800.00 | 23,952 |
| 2022-07-06 | 4,755.00 | 4,895.00 | 4,740.00 | 4,780.00 | 4,780.00 | 60,067 |
| 2022-07-05 | 4,555.00 | 4,710.00 | 4,550.00 | 4,680.00 | 4,680.00 | 35,104 |
| 2022-07-04 | 4,635.00 | 4,695.00 | 4,510.00 | 4,555.00 | 4,555.00 | 54,741 |
| 2022-07-01 | 4,835.00 | 4,845.00 | 4,625.00 | 4,655.00 | 4,655.00 | 176,715 |
| 2022-06-30 | 5,870.00 | 5,950.00 | 4,835.00 | 4,835.00 | 4,835.00 | 937,050 |
| 2022-06-29 | 4,880.00 | 5,160.00 | 4,870.00 | 5,150.00 | 5,150.00 | 113,899 |
| 2022-06-28 | 4,755.00 | 4,960.00 | 4,720.00 | 4,870.00 | 4,870.00 | 36,772 |
| 2022-06-27 | 4,655.00 | 4,950.00 | 4,655.00 | 4,705.00 | 4,705.00 | 44,240 |
| 2022-06-24 | 4,535.00 | 4,880.00 | 4,535.00 | 4,645.00 | 4,645.00 | 53,571 |
| 2022-06-23 | 4,820.00 | 4,910.00 | 4,730.00 | 4,730.00 | 4,730.00 | 107,387 |
| 2022-06-22 | 4,835.00 | 4,985.00 | 4,800.00 | 4,820.00 | 4,820.00 | 72,604 |
| 2022-06-21 | 4,655.00 | 4,875.00 | 4,655.00 | 4,860.00 | 4,860.00 | 40,692 |
| 2022-06-20 | 4,630.00 | 4,780.00 | 4,550.00 | 4,650.00 | 4,650.00 | 58,576 |
| 2022-06-17 | 4,610.00 | 4,675.00 | 4,355.00 | 4,620.00 | 4,620.00 | 33,105 |
| 2022-06-16 | 4,585.00 | 4,715.00 | 4,565.00 | 4,620.00 | 4,620.00 | 15,210 |
| 2022-06-15 | 4,615.00 | 4,735.00 | 4,515.00 | 4,575.00 | 4,575.00 | 38,716 |
| 2022-06-14 | 4,640.00 | 4,690.00 | 4,500.00 | 4,650.00 | 4,650.00 | 39,334 |
| 2022-06-13 | 4,910.00 | 4,920.00 | 4,670.00 | 4,690.00 | 4,690.00 | 49,096 |
| 2022-06-10 | 5,060.00 | 5,060.00 | 4,940.00 | 5,060.00 | 5,060.00 | 34,201 |
| 2022-06-09 | 5,100.00 | 5,100.00 | 4,990.00 | 5,090.00 | 5,090.00 | 21,714 |
| 2022-06-08 | 5,140.00 | 5,170.00 | 5,080.00 | 5,100.00 | 5,100.00 | 15,371 |
| 2022-06-07 | 5,240.00 | 5,240.00 | 5,110.00 | 5,180.00 | 5,180.00 | 26,949 |
| 2022-06-03 | 5,200.00 | 5,290.00 | 5,170.00 | 5,240.00 | 5,240.00 | 20,090 |
| 2022-06-02 | 5,220.00 | 5,280.00 | 5,160.00 | 5,220.00 | 5,220.00 | 26,809 |
| 2022-05-31 | 5,160.00 | 5,590.00 | 5,150.00 | 5,220.00 | 5,220.00 | 59,156 |
| 2022-05-30 | 5,080.00 | 5,210.00 | 5,080.00 | 5,160.00 | 5,160.00 | 15,232 |
| 2022-05-27 | 5,050.00 | 5,210.00 | 5,040.00 | 5,080.00 | 5,080.00 | 13,483 |
| 2022-05-26 | 5,000.00 | 5,060.00 | 4,900.00 | 5,040.00 | 5,040.00 | 22,333 |
| 2022-05-25 | 5,070.00 | 5,070.00 | 4,940.00 | 5,000.00 | 5,000.00 | 60,056 |
| 2022-05-24 | 5,200.00 | 5,310.00 | 5,080.00 | 5,090.00 | 5,090.00 | 39,234 |
| 2022-05-23 | 5,180.00 | 5,250.00 | 5,150.00 | 5,180.00 | 5,180.00 | 35,676 |
| 2022-05-20 | 5,150.00 | 5,270.00 | 5,150.00 | 5,180.00 | 5,180.00 | 23,304 |
| 2022-05-19 | 5,170.00 | 5,350.00 | 5,100.00 | 5,210.00 | 5,210.00 | 30,053 |
| 2022-05-18 | 5,210.00 | 5,240.00 | 5,160.00 | 5,200.00 | 5,200.00 | 24,084 |
| 2022-05-17 | 5,250.00 | 5,300.00 | 5,150.00 | 5,180.00 | 5,180.00 | 44,038 |
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.