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
2026-01-202,675.002,700.002,655.002,660.002,660.007,180
2026-01-192,715.002,715.002,605.002,645.002,645.0021,861
2026-01-162,715.002,715.002,690.002,715.002,715.0011,397
2026-01-152,705.002,725.002,700.002,715.002,715.005,747
2026-01-142,700.002,745.002,700.002,730.002,730.0012,006
2026-01-132,695.002,725.002,695.002,725.002,725.0012,308
2026-01-122,690.002,740.002,680.002,695.002,695.009,157
2026-01-092,695.002,800.002,685.002,685.002,685.0039,580
2026-01-082,690.002,765.002,680.002,695.002,695.006,956
2026-01-072,675.002,720.002,660.002,715.002,715.007,597
2026-01-062,645.002,700.002,645.002,675.002,675.007,864
2026-01-052,675.002,695.002,655.002,665.002,665.0021,221
2026-01-022,710.002,730.002,685.002,695.002,695.0014,395
2025-12-302,715.002,760.002,695.002,750.002,750.009,226
2025-12-292,735.002,760.002,700.002,715.002,715.0010,036
2025-12-262,630.002,835.002,615.002,735.002,735.0010,295
2025-12-242,675.002,675.002,640.002,650.002,650.008,712
2025-12-232,700.002,710.002,675.002,675.002,675.0014,266
2025-12-222,695.002,770.002,670.002,720.002,720.009,289
2025-12-192,690.002,720.002,665.002,695.002,695.005,834
2025-12-182,735.002,830.002,690.002,690.002,690.0011,661
2025-12-172,595.002,820.002,595.002,775.002,775.0030,542
2025-12-162,615.002,650.002,600.002,615.002,615.0016,839
2025-12-152,545.002,615.002,525.002,615.002,615.0010,232
2025-12-122,605.002,615.002,540.002,570.002,570.0019,285
2025-12-112,675.002,675.002,570.002,635.002,635.0014,941
2025-12-102,770.002,770.002,670.002,675.002,675.0016,558
2025-12-092,620.002,825.002,565.002,780.002,780.0045,770
2025-12-082,585.002,645.002,560.002,590.002,590.0035,592
2025-12-052,370.002,825.002,370.002,585.002,585.00497,028
2025-12-042,355.002,395.002,355.002,370.002,370.0027,252
2025-12-032,355.002,370.002,335.002,355.002,355.0028,145
2025-12-022,425.002,475.002,305.002,330.002,330.00101,363
2025-12-012,545.003,300.002,410.002,410.002,410.001,776,545
2025-11-282,550.002,550.002,525.002,545.002,545.002,162
2025-11-272,545.002,565.002,525.002,550.002,550.003,809
2025-11-262,500.002,545.002,480.002,545.002,545.0012,220
2025-11-252,545.002,555.002,500.002,500.002,500.003,908
2025-11-242,455.002,545.002,440.002,545.002,545.0014,483
2025-11-212,495.002,495.002,430.002,485.002,485.008,309
2025-11-202,430.002,500.002,400.002,495.002,495.007,879
2025-11-192,390.002,440.002,375.002,430.002,430.0018,922
2025-11-182,380.002,505.002,380.002,390.002,390.0022,128
2025-11-172,495.002,510.002,380.002,380.002,380.006,425
2025-11-142,490.002,520.002,490.002,515.002,515.004,696
2025-11-132,520.002,540.002,490.002,490.002,490.0010,464
2025-11-122,615.002,615.002,520.002,520.002,520.005,067
2025-11-112,490.002,725.002,490.002,540.002,540.0019,338
2025-11-102,490.002,520.002,490.002,490.002,490.0025,071
2025-11-072,510.002,590.002,510.002,520.002,520.0015,571
2025-11-062,560.002,560.002,510.002,510.002,510.0010,592
2025-11-052,575.002,590.002,570.002,580.002,580.003,849
2025-11-042,600.002,600.002,585.002,600.002,600.006,183
2025-11-032,610.002,610.002,560.002,600.002,600.009,243
2025-10-312,725.002,725.002,610.002,610.002,610.0010,577
2025-10-302,755.002,755.002,720.002,730.002,730.006,759
2025-10-292,785.002,800.002,740.002,755.002,755.0020,739
2025-10-282,550.002,785.002,550.002,760.002,760.0022,124
2025-10-272,660.002,665.002,530.002,550.002,550.0016,141
2025-10-242,700.002,700.002,615.002,660.002,660.007,264
← NewerPage 4 of 5 · 244 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.