Pro 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
2025-10-222,725.002,745.002,725.002,740.002,740.005,728
2025-10-212,760.002,760.002,705.002,725.002,725.0010,204
2025-10-202,735.002,765.002,705.002,720.002,720.0022,694
2025-10-172,735.002,830.002,730.002,735.002,735.0015,820
2025-10-162,800.002,820.002,735.002,735.002,735.0018,160
2025-10-152,795.002,805.002,730.002,795.002,795.008,488
2025-10-142,840.002,845.002,790.002,830.002,830.008,470
2025-10-132,835.002,840.002,800.002,840.002,840.005,865
2025-10-102,815.002,865.002,810.002,835.002,835.004,448
2025-10-022,815.002,865.002,805.002,805.002,805.006,876
2025-10-012,830.002,835.002,800.002,815.002,815.008,063
2025-09-302,880.002,880.002,815.002,815.002,815.005,365
2025-09-292,830.002,880.002,810.002,855.002,855.0014,375
2025-09-262,790.002,980.002,785.002,830.002,830.0010,728
2025-09-252,790.002,815.002,790.002,790.002,790.005,044
2025-09-242,790.002,800.002,780.002,790.002,790.004,128
2025-09-232,805.002,805.002,800.002,805.002,805.003,128
2025-09-222,805.002,820.002,800.002,805.002,805.004,999
2025-09-192,805.002,810.002,795.002,805.002,805.002,199
2025-09-182,770.002,810.002,770.002,795.002,795.0015,661
2025-09-172,850.002,850.002,765.002,800.002,800.004,919
2025-09-162,840.002,860.002,815.002,845.002,845.002,712
2025-09-152,795.002,850.002,795.002,840.002,840.006,714
2025-09-122,805.002,820.002,785.002,795.002,795.006,877
2025-09-112,800.002,810.002,740.002,790.002,790.007,396
2025-09-102,820.002,820.002,800.002,820.002,820.004,606
2025-09-092,900.002,900.002,805.002,820.002,820.003,730
2025-09-082,875.002,875.002,835.002,835.002,835.005,510
2025-09-052,850.002,875.002,815.002,875.002,875.008,253
2025-09-042,870.002,905.002,850.002,850.002,850.004,416
2025-09-032,730.002,870.002,695.002,870.002,870.0012,689
2025-09-022,730.002,730.002,600.002,730.002,730.0010,554
2025-09-012,790.002,790.002,730.002,730.002,730.0011,044
2025-08-292,800.002,800.002,785.002,790.002,790.00993
2025-08-282,805.002,825.002,800.002,800.002,800.001,719
2025-08-272,805.002,830.002,805.002,830.002,830.002,577
2025-08-262,825.002,915.002,790.002,805.002,805.004,788
2025-08-252,855.002,880.002,700.002,825.002,825.0016,567
2025-08-222,805.002,880.002,790.002,855.002,855.0012,121
2025-08-212,805.002,815.002,800.002,805.002,805.003,369
2025-08-202,800.002,825.002,795.002,825.002,825.005,505
2025-08-192,850.002,850.002,820.002,825.002,825.005,847
2025-08-182,865.002,875.002,850.002,850.002,850.0010,837
2025-08-142,860.003,000.002,830.002,865.002,865.0023,977
2025-08-132,780.003,160.002,775.002,860.002,860.0069,562
2025-08-122,700.002,845.002,700.002,785.002,785.004,770
2025-08-112,690.002,730.002,690.002,730.002,730.0011,962
2025-08-082,700.002,700.002,680.002,690.002,690.006,524
2025-08-072,655.002,710.002,640.002,695.002,695.006,203
2025-08-062,635.002,655.002,610.002,655.002,655.008,885
2025-08-052,635.002,690.002,610.002,615.002,615.002,227
2025-08-042,655.002,670.002,630.002,635.002,635.004,301
2025-08-012,640.002,770.002,640.002,655.002,655.009,499
2025-07-312,630.002,660.002,620.002,640.002,640.005,320
2025-07-302,630.002,645.002,600.002,640.002,640.007,364
2025-07-292,700.002,710.002,615.002,630.002,630.009,893
2025-07-282,810.002,810.002,705.002,710.002,710.0012,865
2025-07-252,840.002,840.002,815.002,820.002,820.003,311
2025-07-242,810.002,860.002,810.002,850.002,850.0010,510
2025-07-232,830.002,835.002,820.002,825.002,825.003,294
← NewerPage 5 of 21 · 1,225 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.