Kwang Jin Ind. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 2,460.00 | 2,740.00 | 2,230.00 | 2,550.00 | 2,550.00 | 223,763 |
| 2026-04-16 | 2,135.00 | 2,650.00 | 1,986.00 | 2,450.00 | 2,450.00 | 848,490 |
| 2026-04-15 | 1,646.00 | 2,135.00 | 1,646.00 | 2,135.00 | 2,135.00 | 844,467 |
| 2026-04-14 | 1,535.00 | 1,686.00 | 1,528.00 | 1,646.00 | 1,646.00 | 237,858 |
| 2026-04-13 | 1,627.00 | 1,630.00 | 1,470.00 | 1,535.00 | 1,535.00 | 358,098 |
| 2026-04-10 | 1,918.00 | 1,966.00 | 1,630.00 | 1,630.00 | 1,630.00 | 700,726 |
| 2026-04-09 | 2,300.00 | 2,430.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,536,195 |
| 2026-04-08 | 1,452.00 | 1,874.00 | 1,452.00 | 1,874.00 | 1,874.00 | 920,954 |
| 2026-04-07 | 1,716.00 | 1,716.00 | 1,442.00 | 1,442.00 | 1,442.00 | 463,321 |
| 2026-04-06 | 1,820.00 | 1,821.00 | 1,701.00 | 1,716.00 | 1,716.00 | 14,198 |
| 2026-04-03 | 1,816.00 | 1,925.00 | 1,775.00 | 1,821.00 | 1,821.00 | 22,389 |
| 2026-04-02 | 1,917.00 | 1,917.00 | 1,816.00 | 1,816.00 | 1,816.00 | 31,373 |
| 2026-04-01 | 1,895.00 | 1,920.00 | 1,890.00 | 1,909.00 | 1,909.00 | 81,455 |
| 2026-03-31 | 1,668.00 | 1,899.00 | 1,668.00 | 1,895.00 | 1,895.00 | 49,041 |
| 2026-03-30 | 1,709.00 | 1,838.00 | 1,643.00 | 1,718.00 | 1,718.00 | 62,905 |
| 2026-03-27 | 1,711.00 | 1,720.00 | 1,706.00 | 1,709.00 | 1,709.00 | 5,668 |
| 2026-03-26 | 1,625.00 | 1,730.00 | 1,625.00 | 1,700.00 | 1,700.00 | 21,267 |
| 2026-03-25 | 1,561.00 | 1,700.00 | 1,561.00 | 1,612.00 | 1,612.00 | 42,216 |
| 2026-03-24 | 1,700.00 | 1,937.00 | 1,505.00 | 1,576.00 | 1,576.00 | 178,597 |
| 2026-03-23 | 1,817.00 | 1,817.00 | 1,730.00 | 1,738.00 | 1,738.00 | 18,922 |
| 2026-03-20 | 1,829.00 | 1,858.00 | 1,799.00 | 1,802.00 | 1,802.00 | 28,739 |
| 2026-03-19 | 1,931.00 | 1,990.00 | 1,828.00 | 1,828.00 | 1,828.00 | 21,020 |
| 2026-03-18 | 1,946.00 | 1,985.00 | 1,907.00 | 1,914.00 | 1,914.00 | 14,008 |
| 2026-03-17 | 1,868.00 | 1,959.00 | 1,860.00 | 1,939.00 | 1,939.00 | 17,756 |
| 2026-03-16 | 1,858.00 | 1,962.00 | 1,839.00 | 1,860.00 | 1,860.00 | 33,502 |
| 2026-03-13 | 1,920.00 | 1,961.00 | 1,802.00 | 1,857.00 | 1,857.00 | 54,139 |
| 2026-03-12 | 1,939.00 | 1,957.00 | 1,883.00 | 1,883.00 | 1,883.00 | 14,442 |
| 2026-03-11 | 1,929.00 | 2,010.00 | 1,929.00 | 1,939.00 | 1,939.00 | 10,832 |
| 2026-03-10 | 1,948.00 | 1,961.00 | 1,907.00 | 1,929.00 | 1,929.00 | 7,675 |
| 2026-03-09 | 1,986.00 | 2,015.00 | 1,829.00 | 1,929.00 | 1,929.00 | 16,061 |
| 2026-03-06 | 1,980.00 | 2,060.00 | 1,937.00 | 1,986.00 | 1,986.00 | 33,868 |
| 2026-03-05 | 1,905.00 | 2,050.00 | 1,905.00 | 1,980.00 | 1,980.00 | 24,228 |
| 2026-03-04 | 2,015.00 | 2,080.00 | 1,720.00 | 1,946.00 | 1,946.00 | 73,084 |
| 2026-03-03 | 2,310.00 | 2,315.00 | 2,185.00 | 2,195.00 | 2,195.00 | 18,115 |
| 2026-02-27 | 2,360.00 | 2,365.00 | 2,335.00 | 2,335.00 | 2,335.00 | 17,644 |
| 2026-02-26 | 2,375.00 | 2,410.00 | 2,360.00 | 2,360.00 | 2,360.00 | 11,865 |
| 2026-02-25 | 2,320.00 | 2,505.00 | 2,310.00 | 2,360.00 | 2,360.00 | 26,912 |
| 2026-02-24 | 2,390.00 | 2,390.00 | 2,265.00 | 2,310.00 | 2,310.00 | 22,488 |
| 2026-02-23 | 2,445.00 | 2,455.00 | 2,345.00 | 2,385.00 | 2,385.00 | 12,518 |
| 2026-02-20 | 2,420.00 | 2,470.00 | 2,420.00 | 2,430.00 | 2,430.00 | 18,287 |
| 2026-02-19 | 2,435.00 | 2,490.00 | 2,420.00 | 2,420.00 | 2,420.00 | 34,159 |
| 2026-02-13 | 2,530.00 | 2,620.00 | 2,410.00 | 2,430.00 | 2,430.00 | 59,355 |
| 2026-02-12 | 2,550.00 | 2,575.00 | 2,520.00 | 2,565.00 | 2,565.00 | 10,174 |
| 2026-02-11 | 2,610.00 | 2,610.00 | 2,550.00 | 2,550.00 | 2,550.00 | 6,673 |
| 2026-02-10 | 2,510.00 | 2,600.00 | 2,510.00 | 2,560.00 | 2,560.00 | 7,220 |
| 2026-02-09 | 2,480.00 | 2,520.00 | 2,470.00 | 2,510.00 | 2,510.00 | 8,291 |
| 2026-02-06 | 2,450.00 | 2,520.00 | 2,440.00 | 2,490.00 | 2,490.00 | 13,549 |
| 2026-02-05 | 2,395.00 | 2,460.00 | 2,390.00 | 2,450.00 | 2,450.00 | 11,090 |
| 2026-02-04 | 2,380.00 | 2,440.00 | 2,380.00 | 2,390.00 | 2,390.00 | 13,528 |
| 2026-02-03 | 2,400.00 | 2,445.00 | 2,375.00 | 2,380.00 | 2,380.00 | 26,335 |
| 2026-02-02 | 2,645.00 | 2,650.00 | 2,390.00 | 2,390.00 | 2,390.00 | 68,176 |
| 2026-01-30 | 2,655.00 | 2,675.00 | 2,635.00 | 2,640.00 | 2,640.00 | 5,670 |
| 2026-01-29 | 2,625.00 | 2,690.00 | 2,625.00 | 2,655.00 | 2,655.00 | 7,526 |
| 2026-01-28 | 2,705.00 | 2,715.00 | 2,625.00 | 2,625.00 | 2,625.00 | 6,850 |
| 2026-01-27 | 2,705.00 | 2,730.00 | 2,660.00 | 2,720.00 | 2,720.00 | 8,925 |
| 2026-01-26 | 2,700.00 | 2,710.00 | 2,690.00 | 2,705.00 | 2,705.00 | 7,884 |
| 2026-01-23 | 2,710.00 | 2,875.00 | 2,660.00 | 2,695.00 | 2,695.00 | 7,050 |
| 2026-01-22 | 2,670.00 | 2,695.00 | 2,670.00 | 2,685.00 | 2,685.00 | 8,490 |
| 2026-01-21 | 2,660.00 | 2,730.00 | 2,660.00 | 2,685.00 | 2,685.00 | 6,363 |
| 2026-01-20 | 2,675.00 | 2,700.00 | 2,655.00 | 2,660.00 | 2,660.00 | 7,180 |
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.