Kginicis Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10,350.00	10,650.00	10,350.00	10,600.00	9,169.02	65,031
2023-10-31	10,410.00	10,530.00	10,250.00	10,330.00	8,935.46	66,645
2023-10-30	10,520.00	10,520.00	10,360.00	10,420.00	9,013.32	41,585
2023-10-27	10,400.00	10,540.00	10,270.00	10,460.00	9,047.92	64,227
2023-10-26	10,560.00	10,560.00	10,300.00	10,370.00	8,970.06	64,505
2023-10-25	10,560.00	10,650.00	10,480.00	10,630.00	9,194.97	34,373
2023-10-24	10,430.00	10,640.00	10,200.00	10,590.00	9,160.37	74,736
2023-10-23	10,190.00	10,350.00	10,170.00	10,340.00	8,944.11	54,508
2023-10-20	10,270.00	10,430.00	10,080.00	10,280.00	8,892.21	114,920
2023-10-19	10,450.00	10,450.00	10,300.00	10,360.00	8,961.41	62,771
2023-10-18	10,700.00	10,760.00	10,500.00	10,500.00	9,082.52	113,293
2023-10-17	10,450.00	10,640.00	10,430.00	10,590.00	9,160.37	44,654
2023-10-16	10,640.00	10,640.00	10,360.00	10,450.00	9,039.27	53,951
2023-10-13	10,640.00	10,750.00	10,530.00	10,600.00	9,169.02	57,730
2023-10-12	10,590.00	10,720.00	10,590.00	10,710.00	9,264.17	48,132
2023-10-11	10,560.00	10,700.00	10,530.00	10,620.00	9,186.32	48,706
2023-10-10	10,520.00	10,780.00	10,470.00	10,560.00	9,134.42	58,873
2023-10-06	10,530.00	10,660.00	10,480.00	10,580.00	9,151.72	33,068
2023-10-05	10,540.00	10,720.00	10,400.00	10,560.00	9,134.42	50,211
2023-10-04	10,700.00	10,710.00	10,350.00	10,460.00	9,047.92	95,958
2023-09-27	10,650.00	10,740.00	10,590.00	10,720.00	9,272.82	41,023
2023-09-26	10,630.00	10,730.00	10,580.00	10,730.00	9,281.47	54,111
2023-09-25	10,600.00	10,730.00	10,590.00	10,690.00	9,246.87	40,840
2023-09-22	10,770.00	10,830.00	10,600.00	10,650.00	9,212.27	72,107
2023-09-21	11,100.00	11,120.00	10,750.00	10,840.00	9,376.62	107,792
2023-09-20	11,170.00	11,220.00	11,050.00	11,100.00	9,601.52	43,449
2023-09-19	11,170.00	11,280.00	11,080.00	11,170.00	9,662.07	44,193
2023-09-18	11,160.00	11,270.00	11,110.00	11,170.00	9,662.07	38,440
2023-09-15	11,150.00	11,320.00	11,150.00	11,240.00	9,722.62	71,950
2023-09-14	11,200.00	11,200.00	11,100.00	11,150.00	9,644.77	61,391
2023-09-13	11,160.00	11,210.00	11,010.00	11,100.00	9,601.52	54,633
2023-09-12	11,030.00	11,280.00	11,020.00	11,080.00	9,584.22	61,302
2023-09-11	11,180.00	11,180.00	10,960.00	11,030.00	9,540.97	36,500
2023-09-08	10,980.00	11,080.00	10,930.00	11,060.00	9,566.92	58,564
2023-09-07	10,930.00	11,080.00	10,900.00	10,940.00	9,463.12	38,169
2023-09-06	11,020.00	11,120.00	10,950.00	10,960.00	9,480.42	34,675
2023-09-05	11,080.00	11,200.00	11,030.00	11,040.00	9,549.62	42,967
2023-09-04	11,160.00	11,240.00	11,080.00	11,110.00	9,610.17	35,893
2023-09-01	11,080.00	11,280.00	11,070.00	11,160.00	9,653.42	66,136
2023-08-31	11,300.00	11,350.00	11,060.00	11,060.00	9,566.92	62,475
2023-08-30	11,270.00	11,400.00	11,200.00	11,260.00	9,739.92	76,361
2023-08-29	11,180.00	11,270.00	11,050.00	11,270.00	9,748.57	52,606
2023-08-28	11,200.00	11,200.00	11,030.00	11,120.00	9,618.82	34,491
2023-08-25	10,960.00	11,100.00	10,960.00	11,020.00	9,532.32	47,759
2023-08-24	11,000.00	11,230.00	10,810.00	11,130.00	9,627.47	96,215
2023-08-23	10,790.00	10,990.00	10,740.00	10,900.00	9,428.52	56,322
2023-08-22	11,020.00	11,050.00	10,880.00	10,890.00	9,419.87	62,022
2023-08-21	10,980.00	11,180.00	10,800.00	11,090.00	9,592.87	69,794
2023-08-18	10,790.00	10,950.00	10,650.00	10,890.00	9,419.87	76,852
2023-08-17	11,000.00	11,070.00	10,770.00	10,950.00	9,471.77	68,884
2023-08-16	11,060.00	11,180.00	10,940.00	11,100.00	9,601.52	75,350
2023-08-14	11,220.00	11,300.00	11,130.00	11,230.00	9,713.97	51,676
2023-08-11	11,160.00	11,320.00	11,110.00	11,220.00	9,705.32	60,243
2023-08-10	11,000.00	11,290.00	10,970.00	11,220.00	9,705.32	61,651
2023-08-09	10,890.00	11,110.00	10,860.00	11,080.00	9,584.22	52,969
2023-08-08	11,300.00	11,300.00	10,940.00	10,960.00	9,480.42	69,557
2023-08-07	11,040.00	11,430.00	10,880.00	11,200.00	9,688.02	143,807
2023-08-04	10,940.00	11,090.00	10,850.00	11,020.00	9,532.32	57,123
2023-08-03	11,050.00	11,070.00	10,820.00	11,000.00	9,515.02	74,821
2023-08-02	11,130.00	11,130.00	10,850.00	11,050.00	9,558.27	70,651

← NewerPage 13 of 21 · 1,227 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.