Kginicis Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11,900.00	11,970.00	11,800.00	11,820.00	10,224.32	156,093
2023-05-03	12,150.00	12,300.00	11,990.00	12,000.00	10,380.02	161,915
2023-05-02	12,230.00	12,400.00	12,090.00	12,300.00	10,639.52	113,962
2023-04-28	13,100.00	13,110.00	12,180.00	12,200.00	10,553.02	445,245
2023-04-27	13,080.00	13,150.00	12,520.00	13,010.00	11,253.67	243,248
2023-04-26	12,620.00	12,930.00	12,590.00	12,840.00	11,106.62	120,202
2023-04-25	13,000.00	13,130.00	12,580.00	12,740.00	11,020.12	185,159
2023-04-24	13,300.00	13,380.00	12,900.00	12,940.00	11,193.12	149,534
2023-04-21	13,470.00	13,600.00	13,140.00	13,280.00	11,487.22	152,118
2023-04-20	14,010.00	14,040.00	13,460.00	13,470.00	11,651.57	495,739
2023-04-19	13,200.00	13,830.00	13,040.00	13,780.00	11,919.72	508,804
2023-04-18	13,230.00	13,390.00	13,030.00	13,120.00	11,348.82	146,335
2023-04-17	12,860.00	13,270.00	12,790.00	13,190.00	11,409.37	215,939
2023-04-14	12,780.00	12,920.00	12,770.00	12,820.00	11,089.32	103,820
2023-04-13	12,860.00	12,870.00	12,630.00	12,760.00	11,037.42	85,129
2023-04-12	12,830.00	12,890.00	12,720.00	12,740.00	11,020.12	75,001
2023-04-11	12,510.00	12,860.00	12,510.00	12,820.00	11,089.32	189,408
2023-04-10	12,620.00	12,660.00	12,450.00	12,540.00	10,847.12	95,349
2023-04-07	12,460.00	12,740.00	12,460.00	12,680.00	10,968.22	90,893
2023-04-06	12,650.00	12,740.00	12,440.00	12,450.00	10,769.27	141,368
2023-04-05	12,820.00	12,900.00	12,710.00	12,770.00	11,046.07	87,387
2023-04-04	12,680.00	12,910.00	12,660.00	12,900.00	11,158.52	168,040
2023-04-03	12,870.00	12,910.00	12,600.00	12,810.00	11,080.67	147,381
2023-03-31	12,650.00	12,840.00	12,600.00	12,710.00	10,994.17	142,133
2023-03-30	12,570.00	12,650.00	12,460.00	12,570.00	10,873.07	121,951
2023-03-29	12,480.00	12,590.00	12,390.00	12,560.00	10,864.42	94,485
2023-03-28	12,360.00	12,540.00	12,360.00	12,490.00	10,803.87	101,936
2023-03-27	12,220.00	12,480.00	11,980.00	12,330.00	10,665.47	184,533
2023-03-24	12,250.00	12,310.00	12,170.00	12,210.00	10,561.67	155,254
2023-03-23	12,480.00	12,480.00	12,160.00	12,210.00	10,561.67	193,043
2023-03-22	12,450.00	12,600.00	12,260.00	12,530.00	10,838.47	214,890
2023-03-21	12,510.00	12,590.00	12,210.00	12,250.00	10,596.27	217,319
2023-03-20	12,850.00	12,960.00	12,450.00	12,470.00	10,786.57	235,595
2023-03-17	12,600.00	12,990.00	12,510.00	12,830.00	11,097.97	124,350
2023-03-16	12,650.00	12,690.00	12,310.00	12,370.00	10,700.07	139,720
2023-03-15	12,960.00	12,980.00	12,630.00	12,660.00	10,950.92	141,694
2023-03-14	13,310.00	13,440.00	12,640.00	12,640.00	10,933.62	241,788
2023-03-13	12,920.00	13,570.00	12,730.00	13,380.00	11,573.72	340,574
2023-03-10	13,700.00	13,800.00	12,950.00	12,980.00	11,227.72	420,298
2023-03-09	13,270.00	14,110.00	13,270.00	13,680.00	11,833.22	847,608
2023-03-08	13,200.00	13,200.00	13,020.00	13,170.00	11,392.07	99,321
2023-03-07	12,870.00	13,370.00	12,870.00	13,320.00	11,521.82	232,848
2023-03-06	12,870.00	12,980.00	12,790.00	12,870.00	11,132.57	78,610
2023-03-03	12,850.00	13,090.00	12,770.00	12,850.00	11,115.27	92,972
2023-03-02	13,110.00	13,110.00	12,790.00	12,790.00	11,063.37	137,077
2023-02-28	12,810.00	13,140.00	12,810.00	13,100.00	11,331.52	68,036
2023-02-27	12,920.00	12,970.00	12,710.00	12,800.00	11,072.02	96,579
2023-02-24	13,140.00	13,230.00	12,960.00	12,970.00	11,219.07	85,406
2023-02-23	13,090.00	13,200.00	13,020.00	13,160.00	11,383.42	63,974
2023-02-22	13,090.00	13,150.00	12,920.00	12,950.00	11,201.77	139,477
2023-02-21	13,610.00	13,620.00	13,310.00	13,350.00	11,547.77	102,257
2023-02-20	13,200.00	13,550.00	13,040.00	13,490.00	11,668.87	144,016
2023-02-17	13,150.00	13,340.00	13,110.00	13,190.00	11,409.37	115,306
2023-02-16	13,030.00	13,390.00	13,030.00	13,380.00	11,573.72	132,046
2023-02-15	13,270.00	13,430.00	12,900.00	12,940.00	11,193.12	170,153
2023-02-14	13,550.00	13,650.00	13,200.00	13,250.00	11,461.27	138,799
2023-02-13	13,550.00	13,630.00	13,400.00	13,560.00	11,729.42	158,416
2023-02-10	13,780.00	13,780.00	13,360.00	13,410.00	11,599.67	304,553
2023-02-09	13,770.00	13,930.00	13,630.00	13,840.00	11,971.62	164,039
2023-02-08	13,570.00	14,050.00	13,520.00	13,840.00	11,971.62	409,275

← NewerPage 15 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.