Kginicis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 11,540.00 | 11,660.00 | 11,490.00 | 11,590.00 | 10,377.72 | 40,090 |
| 2024-04-24 | 11,640.00 | 11,700.00 | 11,550.00 | 11,620.00 | 10,404.58 | 48,857 |
| 2024-04-23 | 11,730.00 | 11,740.00 | 11,440.00 | 11,540.00 | 10,332.95 | 57,550 |
| 2024-04-22 | 11,460.00 | 11,720.00 | 11,450.00 | 11,710.00 | 10,485.17 | 151,124 |
| 2024-04-19 | 11,260.00 | 11,400.00 | 11,200.00 | 11,400.00 | 10,207.60 | 111,295 |
| 2024-04-18 | 11,200.00 | 11,390.00 | 11,170.00 | 11,370.00 | 10,180.73 | 54,918 |
| 2024-04-17 | 10,860.00 | 11,320.00 | 10,860.00 | 11,300.00 | 10,118.06 | 139,031 |
| 2024-04-16 | 11,080.00 | 11,080.00 | 10,820.00 | 10,840.00 | 9,706.17 | 81,532 |
| 2024-04-15 | 11,070.00 | 11,150.00 | 10,930.00 | 11,140.00 | 9,974.79 | 68,912 |
| 2024-04-12 | 11,200.00 | 11,260.00 | 11,020.00 | 11,160.00 | 9,992.70 | 56,528 |
| 2024-04-11 | 11,080.00 | 11,180.00 | 10,850.00 | 11,130.00 | 9,965.84 | 60,781 |
| 2024-04-09 | 11,190.00 | 11,260.00 | 11,120.00 | 11,150.00 | 9,983.75 | 45,578 |
| 2024-04-08 | 11,400.00 | 11,400.00 | 11,070.00 | 11,180.00 | 10,010.61 | 166,045 |
| 2024-04-05 | 11,300.00 | 11,400.00 | 11,270.00 | 11,360.00 | 10,171.78 | 119,997 |
| 2024-04-04 | 11,520.00 | 11,540.00 | 11,320.00 | 11,430.00 | 10,234.46 | 89,811 |
| 2024-04-03 | 11,460.00 | 11,480.00 | 11,360.00 | 11,420.00 | 10,225.50 | 98,302 |
| 2024-04-02 | 11,700.00 | 11,740.00 | 11,450.00 | 11,470.00 | 10,270.27 | 138,704 |
| 2024-04-01 | 11,720.00 | 11,770.00 | 11,650.00 | 11,740.00 | 10,512.03 | 96,625 |
| 2024-03-29 | 11,740.00 | 11,870.00 | 11,650.00 | 11,650.00 | 10,431.45 | 72,313 |
| 2024-03-28 | 11,900.00 | 11,940.00 | 11,700.00 | 11,730.00 | 10,503.08 | 88,814 |
| 2024-03-27 | 11,780.00 | 11,970.00 | 11,730.00 | 11,880.00 | 10,637.39 | 125,652 |
| 2024-03-26 | 11,720.00 | 11,770.00 | 11,660.00 | 11,710.00 | 10,485.17 | 77,733 |
| 2024-03-25 | 11,860.00 | 11,870.00 | 11,630.00 | 11,690.00 | 10,467.26 | 141,576 |
| 2024-03-22 | 11,900.00 | 11,950.00 | 11,800.00 | 11,850.00 | 10,610.53 | 83,509 |
| 2024-03-21 | 11,830.00 | 11,960.00 | 11,790.00 | 11,880.00 | 10,637.39 | 70,668 |
| 2024-03-20 | 11,960.00 | 11,990.00 | 11,700.00 | 11,720.00 | 10,494.13 | 186,904 |
| 2024-03-19 | 12,210.00 | 12,330.00 | 11,680.00 | 11,940.00 | 10,691.11 | 249,467 |
| 2024-03-18 | 12,300.00 | 12,310.00 | 12,180.00 | 12,210.00 | 10,932.87 | 75,027 |
| 2024-03-15 | 12,280.00 | 12,380.00 | 12,190.00 | 12,290.00 | 11,004.50 | 94,378 |
| 2024-03-14 | 12,270.00 | 12,440.00 | 12,190.00 | 12,390.00 | 11,094.05 | 100,045 |
| 2024-03-13 | 12,380.00 | 12,380.00 | 12,190.00 | 12,200.00 | 10,923.92 | 97,290 |
| 2024-03-12 | 12,290.00 | 12,390.00 | 12,230.00 | 12,300.00 | 11,013.46 | 79,060 |
| 2024-03-11 | 12,380.00 | 12,490.00 | 12,260.00 | 12,270.00 | 10,986.60 | 101,787 |
| 2024-03-08 | 12,380.00 | 12,630.00 | 12,380.00 | 12,390.00 | 11,094.05 | 126,133 |
| 2024-03-07 | 13,050.00 | 13,210.00 | 12,330.00 | 12,380.00 | 11,085.09 | 361,634 |
| 2024-03-06 | 13,060.00 | 13,190.00 | 12,960.00 | 13,120.00 | 11,747.69 | 120,040 |
| 2024-03-05 | 13,000.00 | 13,280.00 | 13,000.00 | 13,120.00 | 11,747.69 | 152,567 |
| 2024-03-04 | 13,200.00 | 13,390.00 | 12,970.00 | 12,990.00 | 11,631.29 | 173,140 |
| 2024-02-29 | 13,200.00 | 13,250.00 | 13,100.00 | 13,150.00 | 11,774.55 | 148,995 |
| 2024-02-28 | 12,950.00 | 13,240.00 | 12,950.00 | 13,180.00 | 11,801.41 | 198,486 |
| 2024-02-27 | 12,990.00 | 13,100.00 | 12,740.00 | 12,900.00 | 11,550.70 | 166,138 |
| 2024-02-26 | 13,300.00 | 13,380.00 | 13,000.00 | 13,020.00 | 11,658.15 | 219,018 |
| 2024-02-23 | 13,100.00 | 13,320.00 | 13,000.00 | 13,250.00 | 11,864.09 | 293,870 |
| 2024-02-22 | 12,920.00 | 13,150.00 | 12,850.00 | 12,980.00 | 11,622.33 | 140,927 |
| 2024-02-21 | 12,920.00 | 13,170.00 | 12,880.00 | 12,900.00 | 11,550.70 | 189,315 |
| 2024-02-20 | 13,150.00 | 13,660.00 | 12,950.00 | 12,980.00 | 11,622.33 | 555,681 |
| 2024-02-19 | 13,420.00 | 13,610.00 | 13,070.00 | 13,080.00 | 11,711.87 | 437,829 |
| 2024-02-16 | 13,240.00 | 13,340.00 | 13,040.00 | 13,260.00 | 11,873.05 | 272,421 |
| 2024-02-15 | 13,000.00 | 13,340.00 | 12,750.00 | 13,240.00 | 11,855.14 | 916,858 |
| 2024-02-14 | 12,510.00 | 12,940.00 | 12,330.00 | 12,920.00 | 11,568.61 | 594,901 |
| 2024-02-13 | 12,230.00 | 12,340.00 | 12,200.00 | 12,240.00 | 10,959.73 | 89,140 |
| 2024-02-08 | 12,220.00 | 12,430.00 | 12,130.00 | 12,190.00 | 10,914.96 | 146,480 |
| 2024-02-07 | 12,220.00 | 12,280.00 | 11,890.00 | 12,160.00 | 10,888.10 | 219,686 |
| 2024-02-06 | 12,540.00 | 12,540.00 | 12,150.00 | 12,150.00 | 10,879.15 | 162,915 |
| 2024-02-05 | 12,580.00 | 12,590.00 | 12,400.00 | 12,540.00 | 11,228.36 | 125,714 |
| 2024-02-02 | 12,490.00 | 12,530.00 | 12,360.00 | 12,480.00 | 11,174.63 | 216,495 |
| 2024-02-01 | 12,260.00 | 12,590.00 | 12,250.00 | 12,340.00 | 11,049.28 | 221,738 |
| 2024-01-31 | 12,530.00 | 12,540.00 | 12,160.00 | 12,250.00 | 10,968.69 | 158,028 |
| 2024-01-30 | 12,300.00 | 12,570.00 | 12,240.00 | 12,480.00 | 11,174.63 | 175,375 |
| 2024-01-29 | 12,300.00 | 12,440.00 | 12,150.00 | 12,180.00 | 10,906.01 | 114,957 |
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.