Kwang Jin Ind. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,944.00 | 2,030.00 | 1,944.00 | 2,020.00 | 2,020.00 | 7,854 |
| 2025-01-21 | 1,956.00 | 1,975.00 | 1,955.00 | 1,961.00 | 1,961.00 | 5,520 |
| 2025-01-20 | 1,963.00 | 1,980.00 | 1,956.00 | 1,956.00 | 1,956.00 | 13,493 |
| 2025-01-17 | 1,980.00 | 1,990.00 | 1,956.00 | 1,963.00 | 1,963.00 | 13,765 |
| 2025-01-16 | 2,000.00 | 2,005.00 | 1,930.00 | 1,990.00 | 1,990.00 | 7,043 |
| 2025-01-15 | 2,025.00 | 2,035.00 | 1,995.00 | 2,000.00 | 2,000.00 | 4,342 |
| 2025-01-14 | 2,005.00 | 2,035.00 | 2,005.00 | 2,035.00 | 2,035.00 | 7,009 |
| 2025-01-13 | 2,020.00 | 2,030.00 | 2,000.00 | 2,005.00 | 2,005.00 | 5,319 |
| 2025-01-10 | 2,020.00 | 2,045.00 | 2,015.00 | 2,020.00 | 2,020.00 | 3,913 |
| 2025-01-09 | 2,025.00 | 2,090.00 | 2,010.00 | 2,020.00 | 2,020.00 | 2,006 |
| 2025-01-08 | 2,030.00 | 2,045.00 | 2,000.00 | 2,025.00 | 2,025.00 | 4,149 |
| 2025-01-07 | 2,005.00 | 2,035.00 | 2,000.00 | 2,035.00 | 2,035.00 | 4,358 |
| 2025-01-06 | 1,988.00 | 2,035.00 | 1,977.00 | 2,035.00 | 2,035.00 | 5,621 |
| 2025-01-03 | 1,979.00 | 1,999.00 | 1,969.00 | 1,996.00 | 1,996.00 | 17,151 |
| 2025-01-02 | 1,960.00 | 2,050.00 | 1,960.00 | 1,979.00 | 1,979.00 | 8,193 |
| 2024-12-30 | 1,962.00 | 1,987.00 | 1,954.00 | 1,960.00 | 1,960.00 | 6,914 |
| 2024-12-27 | 1,983.00 | 1,983.00 | 1,962.00 | 1,962.00 | 1,962.00 | 10,169 |
| 2024-12-26 | 2,085.00 | 2,085.00 | 1,964.00 | 1,983.00 | 1,983.00 | 14,136 |
| 2024-12-24 | 2,025.00 | 2,090.00 | 2,020.00 | 2,085.00 | 2,085.00 | 5,523 |
| 2024-12-23 | 2,040.00 | 2,040.00 | 1,990.00 | 2,030.00 | 2,030.00 | 10,555 |
| 2024-12-20 | 1,997.00 | 2,040.00 | 1,982.00 | 2,040.00 | 2,040.00 | 4,718 |
| 2024-12-19 | 2,000.00 | 2,035.00 | 1,997.00 | 1,997.00 | 1,997.00 | 10,296 |
| 2024-12-18 | 2,035.00 | 2,050.00 | 2,005.00 | 2,035.00 | 2,035.00 | 8,478 |
| 2024-12-17 | 2,035.00 | 2,045.00 | 2,010.00 | 2,040.00 | 2,040.00 | 12,435 |
| 2024-12-16 | 2,020.00 | 2,100.00 | 2,005.00 | 2,045.00 | 2,045.00 | 24,933 |
| 2024-12-13 | 2,010.00 | 2,020.00 | 1,989.00 | 2,020.00 | 2,020.00 | 7,174 |
| 2024-12-12 | 1,967.00 | 2,080.00 | 1,967.00 | 2,025.00 | 2,025.00 | 12,491 |
| 2024-12-11 | 1,943.00 | 2,000.00 | 1,933.00 | 1,967.00 | 1,967.00 | 7,162 |
| 2024-12-10 | 1,838.00 | 1,950.00 | 1,830.00 | 1,943.00 | 1,943.00 | 17,715 |
| 2024-12-09 | 1,852.00 | 1,950.00 | 1,843.00 | 1,859.00 | 1,859.00 | 22,341 |
| 2024-12-06 | 1,949.00 | 1,949.00 | 1,832.00 | 1,887.00 | 1,887.00 | 10,386 |
| 2024-12-05 | 1,944.00 | 1,957.00 | 1,921.00 | 1,950.00 | 1,950.00 | 5,618 |
| 2024-12-04 | 1,900.00 | 1,970.00 | 1,891.00 | 1,948.00 | 1,948.00 | 15,330 |
| 2024-12-03 | 1,983.00 | 1,998.00 | 1,974.00 | 1,984.00 | 1,984.00 | 6,558 |
| 2024-12-02 | 2,000.00 | 2,000.00 | 1,983.00 | 1,984.00 | 1,984.00 | 5,459 |
| 2024-11-29 | 2,060.00 | 2,060.00 | 1,989.00 | 2,005.00 | 2,005.00 | 7,947 |
| 2024-11-28 | 1,987.00 | 2,070.00 | 1,986.00 | 2,010.00 | 2,010.00 | 7,269 |
| 2024-11-27 | 1,986.00 | 1,990.00 | 1,976.00 | 1,987.00 | 1,987.00 | 6,604 |
| 2024-11-26 | 1,954.00 | 1,996.00 | 1,951.00 | 1,989.00 | 1,989.00 | 14,201 |
| 2024-11-25 | 1,964.00 | 1,971.00 | 1,950.00 | 1,954.00 | 1,954.00 | 11,901 |
| 2024-11-22 | 1,953.00 | 1,964.00 | 1,949.00 | 1,963.00 | 1,963.00 | 10,200 |
| 2024-11-21 | 1,993.00 | 1,996.00 | 1,950.00 | 1,960.00 | 1,960.00 | 11,426 |
| 2024-11-20 | 1,950.00 | 2,000.00 | 1,950.00 | 1,994.00 | 1,994.00 | 11,566 |
| 2024-11-19 | 1,994.00 | 2,050.00 | 1,966.00 | 1,972.00 | 1,972.00 | 12,112 |
| 2024-11-18 | 1,935.00 | 1,998.00 | 1,931.00 | 1,985.00 | 1,985.00 | 11,802 |
| 2024-11-15 | 1,932.00 | 1,951.00 | 1,925.00 | 1,946.00 | 1,946.00 | 10,827 |
| 2024-11-14 | 1,950.00 | 2,015.00 | 1,932.00 | 1,932.00 | 1,932.00 | 15,097 |
| 2024-11-13 | 2,120.00 | 2,180.00 | 1,910.00 | 1,950.00 | 1,950.00 | 23,491 |
| 2024-11-12 | 2,210.00 | 2,215.00 | 2,140.00 | 2,155.00 | 2,155.00 | 22,510 |
| 2024-11-11 | 2,240.00 | 2,255.00 | 2,205.00 | 2,230.00 | 2,230.00 | 6,429 |
| 2024-11-08 | 2,260.00 | 2,260.00 | 2,235.00 | 2,255.00 | 2,255.00 | 8,822 |
| 2024-11-07 | 2,265.00 | 2,270.00 | 2,240.00 | 2,260.00 | 2,260.00 | 6,831 |
| 2024-11-06 | 2,230.00 | 2,275.00 | 2,210.00 | 2,240.00 | 2,240.00 | 11,953 |
| 2024-11-05 | 2,220.00 | 2,230.00 | 2,205.00 | 2,230.00 | 2,230.00 | 1,608 |
| 2024-11-04 | 2,200.00 | 2,230.00 | 2,195.00 | 2,220.00 | 2,220.00 | 6,888 |
| 2024-11-01 | 2,215.00 | 2,220.00 | 2,190.00 | 2,220.00 | 2,220.00 | 7,586 |
| 2024-10-31 | 2,240.00 | 2,240.00 | 2,190.00 | 2,215.00 | 2,215.00 | 5,453 |
| 2024-10-30 | 2,250.00 | 2,260.00 | 2,190.00 | 2,210.00 | 2,210.00 | 5,094 |
| 2024-10-29 | 2,225.00 | 2,225.00 | 2,180.00 | 2,190.00 | 2,190.00 | 5,536 |
| 2024-10-28 | 2,250.00 | 2,250.00 | 2,185.00 | 2,185.00 | 2,185.00 | 5,887 |
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.