Kginicis Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10,930.00	11,180.00	10,820.00	11,100.00	9,601.52	78,197
2023-07-31	10,730.00	11,160.00	10,710.00	11,010.00	9,523.67	120,969
2023-07-28	10,630.00	10,840.00	10,540.00	10,730.00	9,281.47	73,233
2023-07-27	10,280.00	10,780.00	10,280.00	10,680.00	9,238.22	143,036
2023-07-26	10,760.00	10,770.00	10,270.00	10,320.00	8,926.81	312,161
2023-07-25	11,060.00	11,060.00	10,770.00	10,800.00	9,342.02	213,005
2023-07-24	11,220.00	11,230.00	10,970.00	11,080.00	9,584.22	173,637
2023-07-21	11,310.00	11,350.00	11,180.00	11,220.00	9,705.32	123,139
2023-07-20	11,400.00	11,510.00	11,260.00	11,350.00	9,817.77	86,485
2023-07-19	11,510.00	11,580.00	11,390.00	11,400.00	9,861.02	112,026
2023-07-18	11,760.00	11,830.00	11,520.00	11,520.00	9,964.82	140,603
2023-07-17	11,650.00	11,810.00	11,630.00	11,800.00	10,207.02	66,873
2023-07-14	11,830.00	11,840.00	11,600.00	11,740.00	10,155.12	86,791
2023-07-13	11,880.00	11,950.00	11,710.00	11,820.00	10,224.32	75,923
2023-07-12	11,750.00	11,830.00	11,700.00	11,810.00	10,215.67	89,552
2023-07-11	11,540.00	11,840.00	11,540.00	11,700.00	10,120.52	81,122
2023-07-10	11,510.00	11,690.00	11,310.00	11,530.00	9,973.47	102,651
2023-07-07	11,800.00	11,820.00	11,500.00	11,510.00	9,956.17	198,124
2023-07-06	12,150.00	12,150.00	11,720.00	11,790.00	10,198.37	195,257
2023-07-05	12,110.00	12,310.00	12,040.00	12,040.00	10,414.62	126,704
2023-07-04	12,280.00	12,290.00	11,990.00	12,160.00	10,518.42	201,733
2023-07-03	12,120.00	12,450.00	12,120.00	12,280.00	10,622.22	218,812
2023-06-30	12,320.00	12,380.00	12,100.00	12,100.00	10,466.52	262,579
2023-06-29	12,680.00	12,950.00	12,080.00	12,140.00	10,501.12	1,021,591
2023-06-28	11,770.00	13,730.00	11,770.00	12,880.00	11,141.22	4,993,138
2023-06-27	11,760.00	11,820.00	11,610.00	11,760.00	10,172.42	93,004
2023-06-26	11,740.00	11,880.00	11,740.00	11,780.00	10,189.72	50,728
2023-06-23	11,720.00	11,890.00	11,720.00	11,860.00	10,258.92	65,086
2023-06-22	11,810.00	11,820.00	11,650.00	11,730.00	10,146.47	42,940
2023-06-21	11,800.00	11,840.00	11,650.00	11,690.00	10,111.87	87,071
2023-06-20	11,850.00	11,970.00	11,800.00	11,820.00	10,224.32	60,555
2023-06-19	11,890.00	11,990.00	11,800.00	11,850.00	10,250.27	70,075
2023-06-16	11,890.00	12,170.00	11,850.00	11,880.00	10,276.22	157,454
2023-06-15	11,950.00	12,010.00	11,630.00	11,780.00	10,189.72	179,717
2023-06-14	12,100.00	12,110.00	11,850.00	11,950.00	10,336.77	156,870
2023-06-13	12,170.00	12,290.00	12,080.00	12,130.00	10,492.47	120,788
2023-06-12	12,250.00	12,390.00	12,100.00	12,210.00	10,561.67	104,708
2023-06-09	12,190.00	12,470.00	12,110.00	12,280.00	10,622.22	219,802
2023-06-08	12,030.00	12,110.00	11,990.00	12,060.00	10,431.92	97,807
2023-06-07	12,310.00	12,420.00	11,980.00	12,030.00	10,405.97	237,519
2023-06-05	12,240.00	12,400.00	12,240.00	12,300.00	10,639.52	57,346
2023-06-02	12,210.00	12,330.00	12,130.00	12,300.00	10,639.52	52,347
2023-06-01	12,060.00	12,350.00	12,040.00	12,200.00	10,553.02	55,471
2023-05-31	12,160.00	12,310.00	12,060.00	12,160.00	10,518.42	52,452
2023-05-30	12,120.00	12,280.00	12,000.00	12,260.00	10,604.92	71,395
2023-05-26	12,210.00	12,270.00	12,000.00	12,000.00	10,380.02	51,917
2023-05-25	12,290.00	12,370.00	12,110.00	12,210.00	10,561.67	69,427
2023-05-24	12,180.00	12,300.00	12,170.00	12,240.00	10,587.62	57,629
2023-05-23	12,210.00	12,350.00	12,100.00	12,320.00	10,656.82	98,009
2023-05-22	12,160.00	12,260.00	12,070.00	12,170.00	10,527.07	95,932
2023-05-19	11,960.00	12,190.00	11,920.00	12,160.00	10,518.42	125,695
2023-05-18	11,940.00	12,000.00	11,870.00	11,920.00	10,310.82	71,051
2023-05-17	11,810.00	11,950.00	11,710.00	11,920.00	10,310.82	60,169
2023-05-16	11,920.00	11,990.00	11,800.00	11,800.00	10,207.02	82,376
2023-05-15	11,700.00	11,900.00	11,600.00	11,900.00	10,293.52	109,579
2023-05-12	11,780.00	11,910.00	11,620.00	11,710.00	10,129.17	103,676
2023-05-11	11,810.00	11,980.00	11,790.00	11,800.00	10,207.02	89,193
2023-05-10	11,820.00	11,910.00	11,740.00	11,750.00	10,163.77	117,725
2023-05-09	12,010.00	12,010.00	11,820.00	11,920.00	10,310.82	101,007
2023-05-08	11,910.00	12,090.00	11,850.00	12,000.00	10,380.02	102,063

← NewerPage 14 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.