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
2024-10-252,215.002,235.002,195.002,195.002,195.006,272
2024-10-242,185.002,235.002,180.002,215.002,215.006,890
2024-10-232,165.002,190.002,150.002,185.002,185.006,334
2024-10-222,160.002,180.002,150.002,165.002,165.0014,597
2024-10-212,170.002,180.002,145.002,160.002,160.009,747
2024-10-182,170.002,185.002,140.002,170.002,170.0021,499
2024-10-172,235.002,285.002,170.002,170.002,170.0018,147
2024-10-162,285.002,310.002,220.002,235.002,235.0012,951
2024-10-152,290.002,315.002,255.002,275.002,275.0010,447
2024-10-142,305.002,305.002,280.002,290.002,290.003,664
2024-10-112,325.002,325.002,290.002,300.002,300.003,635
2024-10-102,355.002,355.002,285.002,300.002,300.007,180
2024-10-082,290.002,325.002,285.002,310.002,310.003,605
2024-10-072,280.002,345.002,280.002,290.002,290.0012,948
2024-10-042,300.002,320.002,270.002,280.002,280.009,049
2024-10-022,350.002,355.002,290.002,290.002,290.0019,083
2024-09-302,420.002,420.002,325.002,330.002,330.0019,479
2024-09-272,430.002,435.002,385.002,390.002,390.0010,504
2024-09-262,345.002,410.002,335.002,410.002,410.0014,048
2024-09-252,380.002,380.002,335.002,350.002,350.0014,018
2024-09-242,355.002,360.002,320.002,340.002,340.009,910
2024-09-232,355.002,405.002,310.002,315.002,315.0015,811
2024-09-202,415.002,425.002,335.002,355.002,355.0025,435
2024-09-192,460.002,460.002,360.002,360.002,360.0017,744
2024-09-132,450.002,465.002,385.002,395.002,395.0030,290
2024-09-122,325.002,620.002,325.002,415.002,415.00141,883
2024-09-112,480.002,480.002,320.002,320.002,320.0043,134
2024-09-102,605.002,605.002,440.002,440.002,440.0035,974
2024-09-092,630.002,630.002,440.002,515.002,515.0042,472
2024-09-062,810.002,880.002,550.002,630.002,630.0093,422
2024-09-052,650.002,800.002,600.002,755.002,755.0066,118
2024-09-042,775.003,050.002,580.002,650.002,650.00257,707
2024-09-033,005.003,180.002,755.002,775.002,775.00196,861
2024-09-023,025.003,420.002,990.003,000.003,000.00810,729
2024-08-303,310.004,075.002,885.002,980.002,980.002,525,373
2024-08-292,420.003,145.002,420.003,145.003,145.00554,493
2024-08-282,430.002,470.002,415.002,420.002,420.002,618
2024-08-272,480.002,480.002,420.002,430.002,430.002,786
2024-08-262,530.002,540.002,420.002,420.002,420.009,323
2024-08-232,600.002,600.002,525.002,530.002,530.004,335
2024-08-222,620.002,620.002,570.002,600.002,600.001,238
2024-08-212,580.002,625.002,550.002,570.002,570.0010,932
2024-08-202,625.002,625.002,575.002,580.002,580.007,583
2024-08-192,630.002,680.002,605.002,630.002,630.006,364
2024-08-162,645.002,645.002,585.002,630.002,630.001,194
2024-08-142,645.002,645.002,570.002,585.002,585.007,263
2024-08-132,565.002,600.002,565.002,565.002,565.004,250
2024-08-122,535.002,590.002,515.002,565.002,565.004,806
2024-08-092,495.002,550.002,435.002,515.002,515.004,871
2024-08-082,500.002,500.002,415.002,420.002,420.0017,283
2024-08-072,365.002,440.002,320.002,415.002,415.006,398
2024-08-062,200.002,360.002,190.002,310.002,310.0023,454
2024-08-052,725.002,765.002,095.002,200.002,200.0041,806
2024-08-022,830.002,830.002,730.002,730.002,730.004,298
2024-08-012,830.002,860.002,795.002,830.002,830.004,810
2024-07-312,845.002,935.002,805.002,830.002,830.002,703
2024-07-302,790.002,845.002,790.002,800.002,800.003,355
2024-07-292,775.002,790.002,720.002,790.002,790.004,399
2024-07-262,780.002,780.002,695.002,780.002,780.008,287
2024-07-252,825.002,825.002,765.002,780.002,780.002,713
← NewerPage 9 of 21 · 1,226 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.