Kwang Jin Ind. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 4,375.00 | 4,615.00 | 4,375.00 | 4,575.00 | 4,575.00 | 86,545 |
| 2021-11-19 | 4,800.00 | 4,800.00 | 4,330.00 | 4,375.00 | 4,375.00 | 227,185 |
| 2021-11-18 | 4,945.00 | 4,965.00 | 4,800.00 | 4,800.00 | 4,800.00 | 115,246 |
| 2021-11-17 | 5,020.00 | 5,060.00 | 4,800.00 | 4,965.00 | 4,965.00 | 128,182 |
| 2021-11-16 | 5,270.00 | 5,310.00 | 4,965.00 | 5,020.00 | 5,020.00 | 149,119 |
| 2021-11-15 | 5,300.00 | 5,420.00 | 5,230.00 | 5,230.00 | 5,230.00 | 80,512 |
| 2021-11-12 | 5,180.00 | 5,290.00 | 5,120.00 | 5,280.00 | 5,280.00 | 56,170 |
| 2021-11-11 | 5,530.00 | 5,530.00 | 5,120.00 | 5,230.00 | 5,230.00 | 127,733 |
| 2021-11-10 | 5,350.00 | 5,770.00 | 5,350.00 | 5,600.00 | 5,600.00 | 92,827 |
| 2021-11-09 | 5,360.00 | 5,720.00 | 5,290.00 | 5,290.00 | 5,290.00 | 92,005 |
| 2021-11-08 | 5,380.00 | 5,390.00 | 5,280.00 | 5,370.00 | 5,370.00 | 44,135 |
| 2021-11-05 | 5,630.00 | 5,640.00 | 5,140.00 | 5,430.00 | 5,430.00 | 211,632 |
| 2021-11-04 | 5,810.00 | 5,880.00 | 5,610.00 | 5,680.00 | 5,680.00 | 105,065 |
| 2021-11-03 | 5,390.00 | 5,920.00 | 5,390.00 | 5,800.00 | 5,800.00 | 308,388 |
| 2021-11-02 | 5,050.00 | 5,560.00 | 5,050.00 | 5,380.00 | 5,380.00 | 111,965 |
| 2021-11-01 | 5,280.00 | 5,280.00 | 5,050.00 | 5,050.00 | 5,050.00 | 47,995 |
| 2021-10-29 | 5,340.00 | 5,390.00 | 5,160.00 | 5,290.00 | 5,290.00 | 42,030 |
| 2021-10-28 | 5,350.00 | 5,550.00 | 5,320.00 | 5,340.00 | 5,340.00 | 57,553 |
| 2021-10-27 | 5,440.00 | 5,550.00 | 5,350.00 | 5,350.00 | 5,350.00 | 72,778 |
| 2021-10-26 | 5,350.00 | 5,490.00 | 5,260.00 | 5,440.00 | 5,440.00 | 40,906 |
| 2021-10-25 | 5,600.00 | 5,600.00 | 5,050.00 | 5,380.00 | 5,380.00 | 89,697 |
| 2021-10-22 | 6,040.00 | 6,040.00 | 5,540.00 | 5,600.00 | 5,600.00 | 97,966 |
| 2021-10-21 | 6,040.00 | 6,160.00 | 5,910.00 | 6,040.00 | 6,040.00 | 48,077 |
| 2021-10-20 | 6,030.00 | 6,080.00 | 5,970.00 | 6,040.00 | 6,040.00 | 52,898 |
| 2021-10-19 | 6,010.00 | 6,190.00 | 6,000.00 | 6,030.00 | 6,030.00 | 32,656 |
| 2021-10-18 | 5,970.00 | 6,050.00 | 5,950.00 | 6,010.00 | 6,010.00 | 55,329 |
| 2021-10-15 | 5,980.00 | 6,070.00 | 5,950.00 | 5,970.00 | 5,970.00 | 21,578 |
| 2021-10-14 | 5,930.00 | 6,010.00 | 5,920.00 | 5,980.00 | 5,980.00 | 20,782 |
← NewerPage 21 of 21 · 1,228 trading days
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.