Kginicis Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	12,270.00	12,360.00	12,050.00	12,260.00	10,977.64	88,201
2024-01-25	12,110.00	12,320.00	12,050.00	12,210.00	10,932.87	110,509
2024-01-24	12,100.00	12,340.00	12,090.00	12,270.00	10,986.60	74,101
2024-01-23	12,370.00	12,370.00	12,150.00	12,150.00	10,879.15	69,934
2024-01-22	12,460.00	12,570.00	12,210.00	12,250.00	10,968.69	141,124
2024-01-19	12,510.00	12,970.00	12,200.00	12,270.00	10,986.60	439,066
2024-01-18	12,040.00	12,090.00	11,700.00	11,950.00	10,700.07	95,793
2024-01-17	12,090.00	12,190.00	11,860.00	11,860.00	10,619.48	165,239
2024-01-16	12,500.00	12,510.00	12,030.00	12,070.00	10,807.52	172,090
2024-01-15	12,390.00	12,520.00	12,200.00	12,500.00	11,192.54	131,886
2024-01-12	12,840.00	13,040.00	12,300.00	12,390.00	11,094.05	264,095
2024-01-11	12,700.00	12,950.00	12,560.00	12,790.00	11,452.21	647,638
2024-01-10	12,010.00	12,500.00	11,870.00	12,450.00	11,147.77	593,029
2024-01-09	11,840.00	11,890.00	11,680.00	11,710.00	10,485.17	107,788
2024-01-08	11,630.00	11,770.00	11,510.00	11,680.00	10,458.31	84,805
2024-01-05	11,770.00	11,860.00	11,600.00	11,630.00	10,413.54	106,757
2024-01-04	11,990.00	11,990.00	11,770.00	11,850.00	10,610.53	135,732
2024-01-03	12,070.00	12,080.00	11,850.00	12,000.00	10,744.84	158,650
2024-01-02	12,000.00	12,220.00	11,920.00	12,180.00	10,906.01	97,097
2023-12-28	11,900.00	12,090.00	11,860.00	12,000.00	10,744.84	112,948
2023-12-27	12,100.00	12,160.00	11,780.00	11,860.00	10,619.48	307,199
2023-12-26	12,490.00	12,500.00	12,290.00	12,370.00	10,700.07	270,626
2023-12-22	12,610.00	12,620.00	12,420.00	12,440.00	10,760.62	188,178
2023-12-21	12,560.00	12,600.00	12,340.00	12,510.00	10,821.17	134,045
2023-12-20	12,400.00	12,670.00	12,350.00	12,580.00	10,881.72	187,811
2023-12-19	12,130.00	12,380.00	12,130.00	12,350.00	10,682.77	105,076
2023-12-18	12,300.00	12,310.00	12,060.00	12,250.00	10,596.27	186,816
2023-12-15	12,700.00	12,700.00	12,180.00	12,250.00	10,596.27	341,438
2023-12-14	13,020.00	13,160.00	12,390.00	12,620.00	10,916.32	344,509
2023-12-13	12,950.00	13,050.00	12,790.00	12,850.00	11,115.27	135,758
2023-12-12	12,960.00	13,120.00	12,770.00	12,950.00	11,201.77	258,542
2023-12-11	13,210.00	13,330.00	12,900.00	12,960.00	11,210.42	323,993
2023-12-08	13,170.00	13,500.00	13,040.00	13,430.00	11,616.97	382,088
2023-12-07	14,040.00	14,270.00	13,080.00	13,230.00	11,443.97	1,369,751
2023-12-06	12,650.00	13,910.00	12,630.00	13,820.00	11,954.32	3,052,118
2023-12-05	12,980.00	12,980.00	12,410.00	12,650.00	10,942.27	465,224
2023-12-04	13,000.00	13,430.00	12,580.00	12,760.00	11,037.42	993,789
2023-12-01	12,390.00	13,340.00	12,200.00	12,960.00	11,210.42	1,970,878
2023-11-30	11,480.00	12,160.00	11,320.00	12,150.00	10,509.77	385,397
2023-11-29	11,480.00	11,630.00	11,410.00	11,480.00	9,930.22	49,142
2023-11-28	11,690.00	11,740.00	11,530.00	11,540.00	9,982.12	36,482
2023-11-27	11,570.00	11,690.00	11,500.00	11,690.00	10,111.87	60,693
2023-11-24	11,490.00	11,690.00	11,420.00	11,560.00	9,999.42	79,449
2023-11-23	11,540.00	11,580.00	11,420.00	11,430.00	9,886.97	34,980
2023-11-22	11,510.00	11,590.00	11,400.00	11,580.00	10,016.72	55,194
2023-11-21	11,440.00	11,540.00	11,380.00	11,540.00	9,982.12	77,824
2023-11-20	11,250.00	11,450.00	11,250.00	11,400.00	9,861.02	43,356
2023-11-17	11,400.00	11,400.00	11,230.00	11,360.00	9,826.42	46,402
2023-11-16	11,290.00	11,360.00	11,200.00	11,360.00	9,826.42	74,145
2023-11-15	11,210.00	11,260.00	11,150.00	11,210.00	9,696.67	46,693
2023-11-14	10,990.00	11,180.00	10,990.00	11,060.00	9,566.92	41,972
2023-11-13	11,090.00	11,100.00	10,930.00	10,980.00	9,497.72	19,801
2023-11-10	11,050.00	11,150.00	10,930.00	11,000.00	9,515.02	33,332
2023-11-09	11,170.00	11,190.00	11,060.00	11,190.00	9,679.37	41,379
2023-11-08	11,140.00	11,230.00	11,080.00	11,120.00	9,618.82	36,814
2023-11-07	11,150.00	11,210.00	10,940.00	11,140.00	9,636.12	81,999
2023-11-06	11,090.00	11,150.00	10,920.00	11,140.00	9,636.12	127,341
2023-11-03	10,830.00	11,030.00	10,720.00	10,990.00	9,506.37	64,891
2023-11-02	10,750.00	10,870.00	10,690.00	10,840.00	9,376.62	67,362
2023-11-01	10,350.00	10,650.00	10,350.00	10,600.00	9,169.02	65,031

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.