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
2025-07-222,830.002,855.002,825.002,855.002,855.005,309
2025-07-212,845.002,920.002,825.002,830.002,830.0011,999
2025-07-182,825.002,870.002,825.002,845.002,845.006,381
2025-07-172,880.002,880.002,820.002,820.002,820.006,123
2025-07-162,845.002,860.002,840.002,855.002,855.004,780
2025-07-152,840.002,860.002,840.002,845.002,845.0010,556
2025-07-142,835.002,845.002,830.002,840.002,840.002,180
2025-07-112,825.002,850.002,825.002,835.002,835.002,343
2025-07-102,805.002,840.002,805.002,835.002,835.005,565
2025-07-092,810.002,810.002,760.002,805.002,805.005,340
2025-07-082,790.002,870.002,705.002,760.002,760.0018,295
2025-07-072,860.002,865.002,785.002,790.002,790.009,046
2025-07-042,870.002,935.002,850.002,865.002,865.003,500
2025-07-032,875.002,950.002,835.002,870.002,870.008,276
2025-07-022,895.002,975.002,875.002,875.002,875.006,308
2025-07-012,970.003,015.002,890.002,890.002,890.0013,715
2025-06-303,105.003,135.002,935.002,960.002,960.0015,984
2025-06-273,115.003,160.003,115.003,145.003,145.001,348
2025-06-263,125.003,155.003,105.003,130.003,130.005,919
2025-06-253,335.003,340.003,095.003,125.003,125.0025,595
2025-06-243,390.003,390.003,340.003,340.003,340.009,164
2025-06-233,370.003,400.003,325.003,395.003,395.0029,356
2025-06-203,320.003,380.003,310.003,370.003,370.0021,691
2025-06-193,250.003,325.003,235.003,325.003,325.0036,006
2025-06-183,185.003,260.003,155.003,245.003,245.0018,804
2025-06-173,135.003,205.003,110.003,200.003,200.0030,780
2025-06-163,025.003,160.002,995.003,135.003,135.0042,056
2025-06-133,000.003,090.003,000.003,070.003,070.0032,097
2025-06-122,935.003,045.002,925.003,025.003,025.0042,675
2025-06-112,850.002,960.002,850.002,935.002,935.0026,737
2025-06-102,820.002,850.002,790.002,850.002,850.0016,374
2025-06-092,735.002,825.002,735.002,820.002,820.006,465
2025-06-052,815.002,840.002,735.002,735.002,735.0010,792
2025-06-042,750.002,790.002,750.002,760.002,760.006,193
2025-06-022,860.002,860.002,750.002,750.002,750.0015,204
2025-05-302,830.002,860.002,830.002,860.002,860.004,099
2025-05-292,850.002,895.002,830.002,830.002,830.002,647
2025-05-282,850.002,875.002,825.002,850.002,850.007,002
2025-05-272,845.002,845.002,835.002,845.002,845.005,327
2025-05-262,820.002,845.002,820.002,845.002,845.009,438
2025-05-232,825.002,860.002,825.002,845.002,845.008,497
2025-05-222,805.002,885.002,800.002,845.002,845.0010,363
2025-05-212,805.002,880.002,790.002,835.002,835.0010,615
2025-05-202,750.002,910.002,750.002,795.002,795.004,401
2025-05-192,760.002,805.002,750.002,750.002,750.008,873
2025-05-162,735.002,880.002,735.002,765.002,765.008,909
2025-05-152,730.002,745.002,730.002,735.002,735.008,832
2025-05-142,690.002,820.002,690.002,735.002,735.002,958
2025-05-132,725.002,850.002,685.002,690.002,690.0012,061
2025-05-122,540.002,735.002,540.002,725.002,725.0027,626
2025-05-092,530.002,780.002,480.002,540.002,540.0067,902
2025-05-082,395.002,535.002,395.002,480.002,480.0015,252
2025-05-072,305.002,445.002,305.002,395.002,395.0018,633
2025-05-022,345.002,345.002,190.002,300.002,300.0022,710
2025-04-302,375.002,385.002,325.002,365.002,365.0012,780
2025-04-292,385.002,390.002,350.002,385.002,385.0011,289
2025-04-282,420.002,420.002,375.002,375.002,375.0013,003
2025-04-252,380.002,430.002,375.002,420.002,420.0012,998
2025-04-242,320.002,400.002,320.002,390.002,390.0010,578
2025-04-232,315.002,375.002,305.002,320.002,320.0013,866
← NewerPage 6 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.