Kwang Jin Ind. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 2,315.00 | 2,375.00 | 2,305.00 | 2,320.00 | 2,320.00 | 13,866 |
| 2025-04-22 | 2,265.00 | 2,335.00 | 2,255.00 | 2,335.00 | 2,335.00 | 23,271 |
| 2025-04-21 | 2,235.00 | 2,275.00 | 2,215.00 | 2,275.00 | 2,275.00 | 15,299 |
| 2025-04-18 | 2,190.00 | 2,250.00 | 2,180.00 | 2,240.00 | 2,240.00 | 12,208 |
| 2025-04-17 | 2,180.00 | 2,200.00 | 2,130.00 | 2,190.00 | 2,190.00 | 14,237 |
| 2025-04-16 | 2,180.00 | 2,195.00 | 2,165.00 | 2,195.00 | 2,195.00 | 13,254 |
| 2025-04-15 | 2,120.00 | 2,180.00 | 2,120.00 | 2,180.00 | 2,180.00 | 10,155 |
| 2025-04-14 | 2,130.00 | 2,165.00 | 2,105.00 | 2,120.00 | 2,120.00 | 10,797 |
| 2025-04-11 | 2,150.00 | 2,150.00 | 2,100.00 | 2,105.00 | 2,105.00 | 13,993 |
| 2025-04-10 | 2,070.00 | 2,150.00 | 1,996.00 | 2,150.00 | 2,150.00 | 33,253 |
| 2025-04-09 | 2,110.00 | 2,110.00 | 2,045.00 | 2,060.00 | 2,060.00 | 16,341 |
| 2025-04-08 | 1,978.00 | 2,165.00 | 1,970.00 | 2,115.00 | 2,115.00 | 93,348 |
| 2025-04-07 | 2,000.00 | 2,000.00 | 1,960.00 | 1,978.00 | 1,978.00 | 19,812 |
| 2025-04-04 | 1,938.00 | 2,035.00 | 1,919.00 | 2,000.00 | 2,000.00 | 44,385 |
| 2025-04-03 | 1,897.00 | 1,949.00 | 1,891.00 | 1,938.00 | 1,938.00 | 9,561 |
| 2025-04-02 | 1,903.00 | 1,931.00 | 1,872.00 | 1,897.00 | 1,897.00 | 13,607 |
| 2025-04-01 | 1,838.00 | 1,873.00 | 1,812.00 | 1,872.00 | 1,872.00 | 17,163 |
| 2025-03-31 | 1,860.00 | 1,860.00 | 1,838.00 | 1,838.00 | 1,838.00 | 18,042 |
| 2025-03-28 | 1,861.00 | 1,862.00 | 1,854.00 | 1,860.00 | 1,860.00 | 5,958 |
| 2025-03-27 | 1,856.00 | 1,894.00 | 1,856.00 | 1,862.00 | 1,862.00 | 7,659 |
| 2025-03-26 | 1,864.00 | 1,864.00 | 1,848.00 | 1,856.00 | 1,856.00 | 6,197 |
| 2025-03-25 | 1,850.00 | 1,865.00 | 1,850.00 | 1,864.00 | 1,864.00 | 3,987 |
| 2025-03-24 | 1,890.00 | 1,895.00 | 1,850.00 | 1,850.00 | 1,850.00 | 15,712 |
| 2025-03-21 | 1,914.00 | 1,914.00 | 1,855.00 | 1,895.00 | 1,895.00 | 10,184 |
| 2025-03-20 | 1,891.00 | 1,916.00 | 1,888.00 | 1,914.00 | 1,914.00 | 3,336 |
| 2025-03-19 | 1,896.00 | 1,902.00 | 1,874.00 | 1,898.00 | 1,898.00 | 16,254 |
| 2025-03-18 | 1,910.00 | 1,918.00 | 1,896.00 | 1,897.00 | 1,897.00 | 6,334 |
| 2025-03-17 | 1,923.00 | 1,923.00 | 1,909.00 | 1,923.00 | 1,923.00 | 4,442 |
| 2025-03-14 | 1,888.00 | 1,924.00 | 1,888.00 | 1,923.00 | 1,923.00 | 4,118 |
| 2025-03-13 | 1,907.00 | 1,924.00 | 1,901.00 | 1,906.00 | 1,906.00 | 7,940 |
| 2025-03-12 | 1,911.00 | 1,911.00 | 1,899.00 | 1,907.00 | 1,907.00 | 3,682 |
| 2025-03-11 | 1,904.00 | 1,922.00 | 1,904.00 | 1,917.00 | 1,917.00 | 2,230 |
| 2025-03-10 | 1,920.00 | 1,938.00 | 1,920.00 | 1,922.00 | 1,922.00 | 10,560 |
| 2025-03-07 | 1,915.00 | 1,985.00 | 1,910.00 | 1,920.00 | 1,920.00 | 19,183 |
| 2025-03-06 | 1,898.00 | 1,926.00 | 1,890.00 | 1,915.00 | 1,915.00 | 9,306 |
| 2025-03-05 | 1,879.00 | 1,917.00 | 1,873.00 | 1,898.00 | 1,898.00 | 8,192 |
| 2025-03-04 | 1,912.00 | 1,912.00 | 1,875.00 | 1,879.00 | 1,879.00 | 11,671 |
| 2025-02-28 | 1,912.00 | 1,912.00 | 1,902.00 | 1,912.00 | 1,912.00 | 11,450 |
| 2025-02-27 | 1,893.00 | 1,912.00 | 1,893.00 | 1,912.00 | 1,912.00 | 9,226 |
| 2025-02-26 | 1,848.00 | 1,940.00 | 1,848.00 | 1,912.00 | 1,912.00 | 17,473 |
| 2025-02-25 | 1,842.00 | 1,848.00 | 1,841.00 | 1,848.00 | 1,848.00 | 5,484 |
| 2025-02-24 | 1,838.00 | 1,842.00 | 1,833.00 | 1,842.00 | 1,842.00 | 11,730 |
| 2025-02-21 | 1,841.00 | 1,846.00 | 1,835.00 | 1,838.00 | 1,838.00 | 8,737 |
| 2025-02-20 | 1,835.00 | 1,847.00 | 1,835.00 | 1,841.00 | 1,841.00 | 14,613 |
| 2025-02-19 | 1,825.00 | 1,852.00 | 1,825.00 | 1,835.00 | 1,835.00 | 11,956 |
| 2025-02-18 | 1,852.00 | 1,855.00 | 1,844.00 | 1,852.00 | 1,852.00 | 3,214 |
| 2025-02-17 | 1,846.00 | 1,860.00 | 1,844.00 | 1,852.00 | 1,852.00 | 4,792 |
| 2025-02-14 | 1,853.00 | 1,862.00 | 1,849.00 | 1,852.00 | 1,852.00 | 3,223 |
| 2025-02-13 | 1,861.00 | 1,867.00 | 1,849.00 | 1,853.00 | 1,853.00 | 7,782 |
| 2025-02-12 | 1,861.00 | 1,872.00 | 1,860.00 | 1,871.00 | 1,871.00 | 2,492 |
| 2025-02-11 | 1,851.00 | 1,871.00 | 1,851.00 | 1,861.00 | 1,861.00 | 5,254 |
| 2025-02-10 | 1,900.00 | 1,900.00 | 1,843.00 | 1,862.00 | 1,862.00 | 6,238 |
| 2025-02-07 | 1,911.00 | 1,921.00 | 1,899.00 | 1,900.00 | 1,900.00 | 6,233 |
| 2025-02-06 | 1,911.00 | 1,919.00 | 1,891.00 | 1,911.00 | 1,911.00 | 16,652 |
| 2025-02-05 | 1,906.00 | 1,943.00 | 1,900.00 | 1,911.00 | 1,911.00 | 5,390 |
| 2025-02-04 | 1,911.00 | 1,934.00 | 1,886.00 | 1,906.00 | 1,906.00 | 13,278 |
| 2025-02-03 | 1,935.00 | 1,949.00 | 1,900.00 | 1,934.00 | 1,934.00 | 7,006 |
| 2025-01-31 | 1,992.00 | 1,992.00 | 1,920.00 | 1,935.00 | 1,935.00 | 9,227 |
| 2025-01-24 | 1,992.00 | 1,995.00 | 1,984.00 | 1,992.00 | 1,992.00 | 2,053 |
| 2025-01-23 | 2,020.00 | 2,020.00 | 1,990.00 | 1,992.00 | 1,992.00 | 1,644 |
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.