Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2022-02-164,515.004,920.004,515.004,765.004,765.0077,472
2022-02-154,665.004,710.004,480.004,515.004,515.0080,400
2022-02-144,790.004,815.004,695.004,710.004,710.0072,914
2022-02-115,080.005,080.004,900.004,900.004,900.0098,783
2022-02-105,180.005,190.005,020.005,080.005,080.0076,530
2022-02-095,030.005,170.005,020.005,160.005,160.00112,901
2022-02-085,030.005,070.004,890.005,010.005,010.0097,157
2022-02-074,770.005,120.004,750.005,030.005,030.00252,628
2022-02-044,955.004,955.004,685.004,725.004,725.00257,812
2022-02-034,835.005,000.004,835.004,955.004,955.00101,805
2022-01-284,700.004,810.004,535.004,810.004,810.0086,503
2022-01-274,735.004,750.004,350.004,710.004,710.00119,444
2022-01-264,805.004,890.004,695.004,710.004,710.00145,151
2022-01-254,945.005,000.004,760.004,805.004,805.00118,672
2022-01-245,160.005,160.004,760.004,950.004,950.00157,302
2022-01-215,270.005,490.005,120.005,280.005,280.00244,181
2022-01-205,150.005,330.005,010.005,290.005,290.00151,707
2022-01-195,000.005,170.004,980.005,120.005,120.00225,294
2022-01-185,350.005,800.005,090.005,170.005,170.00621,004
2022-01-175,960.005,970.005,210.005,250.005,250.00593,444
2022-01-146,300.006,450.006,100.006,380.006,380.00275,038
2022-01-136,460.006,590.006,290.006,510.006,510.00356,857
2022-01-126,300.006,460.006,100.006,460.006,460.00384,254
2022-01-116,810.006,830.005,900.006,330.006,330.00899,620
2022-01-107,870.007,990.006,700.006,890.006,890.00974,078
2022-01-077,500.008,240.007,110.007,830.007,830.001,557,742
2022-01-067,730.008,280.007,530.008,200.008,200.002,420,374
2022-01-056,950.008,610.006,800.008,200.008,200.009,491,983
2022-01-045,590.006,630.005,220.006,630.006,630.003,514,446
2022-01-035,250.005,290.004,805.005,100.005,100.00614,653
2021-12-304,380.005,120.004,365.004,850.004,850.00811,539
2021-12-294,275.004,420.004,265.004,390.004,390.0032,126
2021-12-284,280.004,300.004,235.004,280.004,280.0020,591
2021-12-274,215.004,280.004,215.004,280.004,280.0014,147
2021-12-244,190.004,230.004,165.004,215.004,215.0026,644
2021-12-234,175.004,190.004,135.004,190.004,190.0033,528
2021-12-224,160.004,195.004,120.004,150.004,150.0021,817
2021-12-214,140.004,160.004,065.004,160.004,160.0042,456
2021-12-204,305.004,305.004,135.004,195.004,195.0036,763
2021-12-174,415.004,420.004,345.004,345.004,345.0023,458
2021-12-164,320.004,700.004,320.004,420.004,420.0024,302
2021-12-154,315.004,360.004,305.004,320.004,320.0015,487
2021-12-144,475.004,475.004,315.004,315.004,315.0027,753
2021-12-134,530.004,530.004,445.004,475.004,475.0019,170
2021-12-104,560.004,560.004,510.004,530.004,530.0019,065
2021-12-094,500.004,560.004,500.004,560.004,560.0022,823
2021-12-084,555.004,580.004,500.004,500.004,500.0027,275
2021-12-074,590.004,635.004,495.004,555.004,555.0062,262
2021-12-064,505.004,605.004,430.004,590.004,590.0063,513
2021-12-034,355.004,525.004,320.004,490.004,490.0075,317
2021-12-024,270.004,320.004,100.004,320.004,320.0083,879
2021-12-014,010.004,380.003,975.004,270.004,270.0069,398
2021-11-304,135.004,215.004,000.004,010.004,010.0099,316
2021-11-294,150.004,205.004,050.004,180.004,180.0047,889
2021-11-264,305.004,315.004,175.004,225.004,225.0040,355
2021-11-254,445.004,450.004,110.004,350.004,350.0084,213
2021-11-244,570.004,570.004,430.004,450.004,450.0040,968
2021-11-234,575.004,740.004,550.004,570.004,570.0044,677
2021-11-224,375.004,615.004,375.004,575.004,575.0086,545
2021-11-194,800.004,800.004,330.004,375.004,375.00227,185
← NewerPage 20 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.