Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%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
2026-07-165,800.006,710.005,770.006,500.006,500.00523,841
2026-07-155,290.005,900.005,040.005,800.005,800.00224,218
2026-07-145,350.005,800.004,825.005,220.005,220.00233,082
2026-07-134,560.005,330.004,550.005,190.005,190.00281,710
2026-07-105,060.005,060.004,005.004,510.004,510.00293,525
2026-07-094,920.005,080.004,525.004,660.004,660.00103,722
2026-07-085,370.005,540.004,855.005,160.005,160.00193,639
2026-07-074,990.005,600.004,990.005,370.005,370.00284,788
2026-07-065,270.005,410.004,220.005,130.005,130.00829,217
2026-07-036,600.006,800.005,480.005,850.005,850.00705,256
2026-07-025,200.006,500.005,030.006,500.006,500.001,209,648
2026-07-014,805.005,000.004,505.005,000.005,000.00154,137
2026-06-304,350.004,820.004,295.004,805.004,805.00135,540
2026-06-293,880.004,485.003,760.004,295.004,295.00142,295
2026-06-264,960.005,040.003,455.004,115.004,115.00579,839
2026-06-254,875.005,480.004,635.004,935.004,935.00286,867
2026-06-244,495.004,900.004,325.004,775.004,775.00176,953
2026-06-234,790.004,800.004,430.004,500.004,500.00212,571
2026-06-224,400.004,790.004,225.004,790.004,790.00362,059
2026-06-194,850.004,850.004,435.004,525.004,525.00381,377
2026-06-184,420.004,830.004,165.004,730.004,730.00141,962
2026-06-174,200.004,470.004,120.004,425.004,425.00142,697
2026-06-163,660.004,750.003,635.004,410.004,410.00570,721
2026-06-153,640.003,735.003,500.003,660.003,660.0085,172
2026-06-123,680.003,750.003,570.003,640.003,640.0088,568
2026-06-113,485.003,625.003,280.003,570.003,570.0053,159
2026-06-103,485.003,625.003,295.003,400.003,400.0057,998
2026-06-093,390.003,800.003,140.003,520.003,520.00136,237
2026-06-083,775.003,795.003,300.003,490.003,490.00135,351
2026-06-053,725.003,880.003,455.003,775.003,775.0099,964
2026-06-043,350.003,800.003,245.003,725.003,725.00109,175
2026-06-023,690.003,890.003,325.003,510.003,510.00196,795
2026-06-013,795.003,900.003,500.003,690.003,690.00305,747
2026-05-293,460.003,940.003,370.003,845.003,845.00391,374
2026-05-283,010.003,980.003,005.003,650.003,650.001,577,432
2026-05-272,870.003,170.002,700.003,170.003,170.00534,006
2026-05-262,800.003,070.002,730.002,850.002,850.00996,140
2026-05-222,070.002,670.002,070.002,670.002,670.001,798,992
2026-05-212,130.002,155.002,000.002,055.002,055.0039,928
2026-05-202,085.002,225.002,025.002,120.002,120.0059,048
2026-05-192,150.002,195.002,020.002,090.002,090.0041,436
2026-05-182,105.002,300.002,030.002,080.002,080.0036,395
2026-05-152,230.002,315.002,090.002,105.002,105.0067,715
2026-05-142,155.002,335.002,140.002,310.002,310.0066,628
2026-05-132,180.002,285.002,140.002,140.002,140.0068,049
2026-05-122,320.002,355.002,120.002,180.002,180.0099,599
2026-05-112,360.002,475.002,235.002,320.002,320.0067,753
2026-05-082,450.002,650.002,300.002,355.002,355.00140,236
2026-05-072,210.002,630.002,135.002,440.002,440.00302,807
2026-05-062,200.002,475.002,200.002,210.002,210.00184,132
2026-05-042,055.002,315.002,055.002,290.002,290.00100,857
2026-04-301,939.002,270.001,930.002,130.002,130.00182,482
2026-04-292,085.002,135.001,898.001,939.001,939.0084,011
2026-04-282,085.002,135.001,989.002,085.002,085.0039,776
2026-04-272,040.002,150.001,930.002,085.002,085.00121,109
2026-04-242,515.002,580.002,025.002,025.002,025.00432,515
2026-04-232,430.002,635.002,370.002,620.002,620.00179,252
2026-04-222,435.002,615.002,270.002,480.002,480.00181,810
2026-04-212,575.002,695.002,390.002,510.002,510.00233,438
2026-04-202,600.002,795.002,240.002,350.002,350.00298,777
← NewerPage 2 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.