Kwang Jin Ind. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 5,240.00 | 5,370.00 | 5,190.00 | 5,250.00 | 5,250.00 | 43,527 |
| 2022-05-13 | 5,130.00 | 5,240.00 | 5,120.00 | 5,240.00 | 5,240.00 | 20,148 |
| 2022-05-12 | 5,340.00 | 5,350.00 | 5,110.00 | 5,180.00 | 5,180.00 | 38,397 |
| 2022-05-11 | 5,280.00 | 5,430.00 | 5,250.00 | 5,280.00 | 5,280.00 | 18,878 |
| 2022-05-10 | 5,250.00 | 5,340.00 | 5,030.00 | 5,280.00 | 5,280.00 | 38,982 |
| 2022-05-09 | 5,560.00 | 5,560.00 | 5,320.00 | 5,340.00 | 5,340.00 | 52,612 |
| 2022-05-06 | 5,500.00 | 5,600.00 | 5,490.00 | 5,560.00 | 5,560.00 | 29,423 |
| 2022-05-04 | 5,560.00 | 5,620.00 | 5,530.00 | 5,550.00 | 5,550.00 | 32,242 |
| 2022-05-03 | 5,520.00 | 5,600.00 | 5,500.00 | 5,560.00 | 5,560.00 | 30,426 |
| 2022-05-02 | 5,520.00 | 5,600.00 | 5,460.00 | 5,520.00 | 5,520.00 | 38,363 |
| 2022-04-29 | 5,270.00 | 5,570.00 | 5,270.00 | 5,550.00 | 5,550.00 | 104,013 |
| 2022-04-28 | 5,300.00 | 5,410.00 | 4,910.00 | 5,300.00 | 5,300.00 | 54,648 |
| 2022-04-27 | 5,330.00 | 5,420.00 | 5,290.00 | 5,340.00 | 5,340.00 | 36,060 |
| 2022-04-26 | 5,250.00 | 5,450.00 | 5,240.00 | 5,420.00 | 5,420.00 | 54,930 |
| 2022-04-25 | 5,320.00 | 5,350.00 | 5,200.00 | 5,260.00 | 5,260.00 | 80,184 |
| 2022-04-22 | 5,440.00 | 5,500.00 | 5,380.00 | 5,400.00 | 5,400.00 | 45,251 |
| 2022-04-21 | 5,450.00 | 5,600.00 | 5,450.00 | 5,450.00 | 5,450.00 | 57,751 |
| 2022-04-20 | 5,500.00 | 5,570.00 | 5,310.00 | 5,450.00 | 5,450.00 | 97,113 |
| 2022-04-19 | 5,890.00 | 5,890.00 | 5,480.00 | 5,500.00 | 5,500.00 | 178,529 |
| 2022-04-18 | 5,530.00 | 5,950.00 | 5,510.00 | 5,950.00 | 5,950.00 | 141,469 |
| 2022-04-15 | 5,460.00 | 5,530.00 | 5,450.00 | 5,530.00 | 5,530.00 | 24,264 |
| 2022-04-14 | 5,470.00 | 5,510.00 | 5,460.00 | 5,460.00 | 5,460.00 | 46,082 |
| 2022-04-13 | 5,470.00 | 5,560.00 | 5,470.00 | 5,470.00 | 5,470.00 | 30,112 |
| 2022-04-12 | 5,520.00 | 5,550.00 | 5,470.00 | 5,490.00 | 5,490.00 | 111,563 |
| 2022-04-11 | 5,550.00 | 5,630.00 | 5,520.00 | 5,540.00 | 5,540.00 | 56,597 |
| 2022-04-08 | 5,500.00 | 5,600.00 | 5,490.00 | 5,570.00 | 5,570.00 | 56,426 |
| 2022-04-07 | 5,500.00 | 5,580.00 | 5,490.00 | 5,500.00 | 5,500.00 | 95,432 |
| 2022-04-06 | 5,510.00 | 5,590.00 | 5,500.00 | 5,500.00 | 5,500.00 | 61,292 |
| 2022-04-05 | 5,470.00 | 5,590.00 | 5,470.00 | 5,510.00 | 5,510.00 | 84,668 |
| 2022-04-04 | 5,450.00 | 5,560.00 | 5,450.00 | 5,470.00 | 5,470.00 | 100,545 |
| 2022-04-01 | 5,420.00 | 5,600.00 | 5,410.00 | 5,460.00 | 5,460.00 | 117,107 |
| 2022-03-31 | 5,440.00 | 5,510.00 | 5,420.00 | 5,420.00 | 5,420.00 | 76,635 |
| 2022-03-30 | 5,390.00 | 5,510.00 | 5,390.00 | 5,440.00 | 5,440.00 | 104,993 |
| 2022-03-29 | 5,390.00 | 5,490.00 | 5,260.00 | 5,410.00 | 5,410.00 | 120,016 |
| 2022-03-28 | 5,210.00 | 5,420.00 | 5,180.00 | 5,400.00 | 5,400.00 | 112,677 |
| 2022-03-25 | 5,340.00 | 5,360.00 | 5,100.00 | 5,210.00 | 5,210.00 | 145,522 |
| 2022-03-24 | 5,200.00 | 5,510.00 | 5,110.00 | 5,300.00 | 5,300.00 | 406,968 |
| 2022-03-23 | 4,870.00 | 5,470.00 | 4,835.00 | 5,260.00 | 5,260.00 | 1,273,376 |
| 2022-03-22 | 4,805.00 | 4,890.00 | 4,785.00 | 4,825.00 | 4,825.00 | 47,976 |
| 2022-03-21 | 4,780.00 | 4,995.00 | 4,750.00 | 4,815.00 | 4,815.00 | 125,352 |
| 2022-03-18 | 4,680.00 | 4,800.00 | 4,625.00 | 4,730.00 | 4,730.00 | 96,217 |
| 2022-03-17 | 4,675.00 | 4,760.00 | 4,640.00 | 4,680.00 | 4,680.00 | 43,620 |
| 2022-03-16 | 4,570.00 | 4,870.00 | 4,520.00 | 4,630.00 | 4,630.00 | 113,622 |
| 2022-03-15 | 4,570.00 | 4,570.00 | 4,475.00 | 4,525.00 | 4,525.00 | 63,050 |
| 2022-03-14 | 4,630.00 | 4,830.00 | 4,605.00 | 4,605.00 | 4,605.00 | 100,451 |
| 2022-03-11 | 4,450.00 | 4,650.00 | 4,415.00 | 4,620.00 | 4,620.00 | 108,270 |
| 2022-03-10 | 4,280.00 | 4,435.00 | 4,280.00 | 4,395.00 | 4,395.00 | 56,241 |
| 2022-03-08 | 4,210.00 | 4,260.00 | 4,160.00 | 4,215.00 | 4,215.00 | 55,525 |
| 2022-03-07 | 4,470.00 | 4,480.00 | 4,285.00 | 4,295.00 | 4,295.00 | 74,463 |
| 2022-03-04 | 4,565.00 | 4,710.00 | 4,470.00 | 4,470.00 | 4,470.00 | 72,249 |
| 2022-03-03 | 4,800.00 | 4,830.00 | 4,560.00 | 4,560.00 | 4,560.00 | 117,167 |
| 2022-03-02 | 4,525.00 | 4,685.00 | 4,525.00 | 4,555.00 | 4,555.00 | 40,611 |
| 2022-02-28 | 4,515.00 | 4,645.00 | 4,500.00 | 4,505.00 | 4,505.00 | 54,645 |
| 2022-02-25 | 4,370.00 | 4,560.00 | 4,355.00 | 4,470.00 | 4,470.00 | 87,186 |
| 2022-02-24 | 4,635.00 | 4,685.00 | 4,275.00 | 4,345.00 | 4,345.00 | 128,191 |
| 2022-02-23 | 4,605.00 | 4,665.00 | 4,535.00 | 4,660.00 | 4,660.00 | 73,177 |
| 2022-02-22 | 4,845.00 | 4,905.00 | 4,640.00 | 4,640.00 | 4,640.00 | 66,962 |
| 2022-02-21 | 4,810.00 | 4,930.00 | 4,730.00 | 4,915.00 | 4,915.00 | 73,332 |
| 2022-02-18 | 4,760.00 | 4,900.00 | 4,760.00 | 4,835.00 | 4,835.00 | 46,611 |
| 2022-02-17 | 4,810.00 | 4,975.00 | 4,650.00 | 4,760.00 | 4,760.00 | 86,811 |
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.