Kginicis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 10,690.00 | 10,840.00 | 10,640.00 | 10,690.00 | 9,571.86 | 53,056 |
| 2024-07-23 | 10,750.00 | 10,850.00 | 10,740.00 | 10,750.00 | 9,625.58 | 50,598 |
| 2024-07-22 | 10,810.00 | 10,860.00 | 10,680.00 | 10,800.00 | 9,670.35 | 54,797 |
| 2024-07-19 | 10,920.00 | 11,020.00 | 10,840.00 | 10,860.00 | 9,724.08 | 47,859 |
| 2024-07-18 | 10,980.00 | 11,040.00 | 10,830.00 | 11,020.00 | 9,867.34 | 56,923 |
| 2024-07-17 | 10,920.00 | 11,020.00 | 10,890.00 | 10,980.00 | 9,831.53 | 57,167 |
| 2024-07-16 | 10,890.00 | 10,930.00 | 10,810.00 | 10,890.00 | 9,750.94 | 37,740 |
| 2024-07-15 | 10,950.00 | 10,960.00 | 10,790.00 | 10,890.00 | 9,750.94 | 34,074 |
| 2024-07-12 | 10,770.00 | 10,960.00 | 10,770.00 | 10,900.00 | 9,759.89 | 58,769 |
| 2024-07-11 | 10,770.00 | 10,840.00 | 10,760.00 | 10,770.00 | 9,643.49 | 51,140 |
| 2024-07-10 | 10,800.00 | 10,870.00 | 10,750.00 | 10,770.00 | 9,643.49 | 49,838 |
| 2024-07-09 | 10,750.00 | 10,880.00 | 10,710.00 | 10,860.00 | 9,724.08 | 30,929 |
| 2024-07-08 | 10,770.00 | 10,850.00 | 10,650.00 | 10,780.00 | 9,652.45 | 51,069 |
| 2024-07-05 | 10,710.00 | 10,950.00 | 10,710.00 | 10,760.00 | 9,634.54 | 45,861 |
| 2024-07-04 | 10,850.00 | 10,880.00 | 10,760.00 | 10,760.00 | 9,634.54 | 30,479 |
| 2024-07-03 | 10,930.00 | 11,030.00 | 10,770.00 | 10,770.00 | 9,643.49 | 101,129 |
| 2024-07-02 | 11,050.00 | 11,180.00 | 10,920.00 | 10,950.00 | 9,804.66 | 43,561 |
| 2024-07-01 | 10,960.00 | 11,100.00 | 10,910.00 | 11,100.00 | 9,938.98 | 45,362 |
| 2024-06-28 | 10,890.00 | 11,050.00 | 10,890.00 | 10,960.00 | 9,813.62 | 43,245 |
| 2024-06-27 | 11,000.00 | 11,020.00 | 10,890.00 | 10,950.00 | 9,804.66 | 47,071 |
| 2024-06-26 | 11,170.00 | 11,170.00 | 11,000.00 | 11,010.00 | 9,858.39 | 67,501 |
| 2024-06-25 | 10,960.00 | 11,180.00 | 10,900.00 | 11,140.00 | 9,974.79 | 83,519 |
| 2024-06-24 | 10,970.00 | 11,050.00 | 10,870.00 | 10,870.00 | 9,733.03 | 51,936 |
| 2024-06-21 | 11,060.00 | 11,090.00 | 10,960.00 | 10,990.00 | 9,840.48 | 51,398 |
| 2024-06-20 | 11,120.00 | 11,220.00 | 11,030.00 | 11,050.00 | 9,894.21 | 65,566 |
| 2024-06-19 | 11,230.00 | 11,240.00 | 11,100.00 | 11,130.00 | 9,965.84 | 54,816 |
| 2024-06-18 | 11,240.00 | 11,240.00 | 11,120.00 | 11,150.00 | 9,983.75 | 52,753 |
| 2024-06-17 | 11,270.00 | 11,290.00 | 11,140.00 | 11,170.00 | 10,001.65 | 50,201 |
| 2024-06-14 | 11,260.00 | 11,350.00 | 11,220.00 | 11,270.00 | 10,091.19 | 52,856 |
| 2024-06-13 | 11,490.00 | 11,520.00 | 11,230.00 | 11,230.00 | 10,055.38 | 104,093 |
| 2024-06-12 | 11,410.00 | 11,500.00 | 11,390.00 | 11,460.00 | 10,261.32 | 36,632 |
| 2024-06-11 | 11,300.00 | 11,580.00 | 11,300.00 | 11,470.00 | 10,270.27 | 88,133 |
| 2024-06-10 | 11,130.00 | 11,540.00 | 11,100.00 | 11,300.00 | 10,118.06 | 118,400 |
| 2024-06-07 | 11,140.00 | 11,240.00 | 11,140.00 | 11,170.00 | 10,001.65 | 41,691 |
| 2024-06-05 | 11,080.00 | 11,160.00 | 11,050.00 | 11,140.00 | 9,974.79 | 43,431 |
| 2024-06-04 | 11,200.00 | 11,260.00 | 11,080.00 | 11,080.00 | 9,921.07 | 73,244 |
| 2024-06-03 | 11,240.00 | 11,300.00 | 11,170.00 | 11,210.00 | 10,037.47 | 45,835 |
| 2024-05-31 | 11,200.00 | 11,300.00 | 11,170.00 | 11,180.00 | 10,010.61 | 39,442 |
| 2024-05-30 | 11,200.00 | 11,280.00 | 11,080.00 | 11,170.00 | 10,001.65 | 65,404 |
| 2024-05-29 | 11,300.00 | 11,350.00 | 11,130.00 | 11,200.00 | 10,028.52 | 83,648 |
| 2024-05-28 | 11,290.00 | 11,350.00 | 11,280.00 | 11,300.00 | 10,118.06 | 61,589 |
| 2024-05-27 | 11,280.00 | 11,420.00 | 11,260.00 | 11,420.00 | 10,225.50 | 56,546 |
| 2024-05-24 | 11,250.00 | 11,420.00 | 11,230.00 | 11,260.00 | 10,082.24 | 49,018 |
| 2024-05-23 | 11,390.00 | 11,450.00 | 11,260.00 | 11,330.00 | 10,144.92 | 49,269 |
| 2024-05-22 | 11,610.00 | 11,700.00 | 11,380.00 | 11,390.00 | 10,198.64 | 83,022 |
| 2024-05-21 | 11,700.00 | 11,750.00 | 11,490.00 | 11,520.00 | 10,315.04 | 57,623 |
| 2024-05-20 | 11,660.00 | 11,840.00 | 11,660.00 | 11,700.00 | 10,476.22 | 54,846 |
| 2024-05-17 | 11,880.00 | 12,030.00 | 11,660.00 | 11,700.00 | 10,476.22 | 128,746 |
| 2024-05-16 | 11,940.00 | 11,950.00 | 11,760.00 | 11,800.00 | 10,565.76 | 56,301 |
| 2024-05-14 | 11,780.00 | 12,010.00 | 11,780.00 | 11,810.00 | 10,574.71 | 73,853 |
| 2024-05-13 | 11,800.00 | 11,880.00 | 11,670.00 | 11,800.00 | 10,565.76 | 72,736 |
| 2024-05-10 | 11,870.00 | 11,890.00 | 11,750.00 | 11,800.00 | 10,565.76 | 101,367 |
| 2024-05-09 | 11,940.00 | 11,980.00 | 11,770.00 | 11,830.00 | 10,592.62 | 56,922 |
| 2024-05-08 | 11,970.00 | 12,030.00 | 11,890.00 | 11,950.00 | 10,700.07 | 51,964 |
| 2024-05-07 | 12,060.00 | 12,140.00 | 11,900.00 | 11,980.00 | 10,726.93 | 77,823 |
| 2024-05-03 | 12,100.00 | 12,130.00 | 11,900.00 | 12,010.00 | 10,753.79 | 147,561 |
| 2024-05-02 | 11,530.00 | 12,070.00 | 11,530.00 | 11,920.00 | 10,673.21 | 176,593 |
| 2024-04-30 | 11,630.00 | 11,650.00 | 11,520.00 | 11,580.00 | 10,368.77 | 41,116 |
| 2024-04-29 | 11,590.00 | 11,650.00 | 11,510.00 | 11,590.00 | 10,377.72 | 63,871 |
| 2024-04-26 | 11,670.00 | 11,670.00 | 11,510.00 | 11,590.00 | 10,377.72 | 33,412 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 600.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 420.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 330.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.