Kginicis Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13,580.00	13,630.00	13,430.00	13,490.00	11,668.87	272,719
2023-02-06	14,350.00	14,470.00	13,670.00	13,700.00	11,850.52	1,630,826
2023-02-03	13,370.00	13,800.00	13,150.00	13,660.00	11,815.92	458,387
2023-02-02	13,260.00	13,410.00	13,160.00	13,250.00	11,461.27	93,102
2023-02-01	13,260.00	13,410.00	13,110.00	13,130.00	11,357.47	178,651
2023-01-31	13,160.00	13,250.00	13,050.00	13,210.00	11,426.67	72,827
2023-01-30	13,170.00	13,370.00	13,050.00	13,140.00	11,366.12	105,548
2023-01-27	13,160.00	13,160.00	13,010.00	13,150.00	11,374.77	95,994
2023-01-26	12,810.00	13,170.00	12,810.00	13,060.00	11,296.92	141,683
2023-01-25	12,780.00	12,910.00	12,750.00	12,880.00	11,141.22	107,678
2023-01-20	12,500.00	12,700.00	12,450.00	12,650.00	10,942.27	71,940
2023-01-19	12,400.00	12,700.00	12,350.00	12,600.00	10,899.02	102,354
2023-01-18	12,400.00	12,650.00	12,400.00	12,500.00	10,812.52	85,557
2023-01-17	12,600.00	12,650.00	12,350.00	12,450.00	10,769.27	67,341
2023-01-16	12,500.00	12,700.00	12,450.00	12,600.00	10,899.02	62,915
2023-01-13	12,500.00	12,650.00	12,300.00	12,450.00	10,769.27	75,705
2023-01-12	12,700.00	12,700.00	12,350.00	12,450.00	10,769.27	71,629
2023-01-11	12,350.00	12,650.00	12,300.00	12,550.00	10,855.77	107,120
2023-01-10	12,200.00	12,350.00	12,000.00	12,200.00	10,553.02	94,772
2023-01-09	12,000.00	12,300.00	12,000.00	12,200.00	10,553.02	104,649
2023-01-06	11,500.00	11,950.00	11,500.00	11,900.00	10,293.52	116,547
2023-01-05	11,600.00	11,850.00	11,500.00	11,600.00	10,034.02	116,871
2023-01-04	11,350.00	11,600.00	11,250.00	11,550.00	9,990.77	81,440
2023-01-03	11,350.00	11,500.00	11,050.00	11,350.00	9,817.77	179,418
2023-01-02	11,700.00	11,900.00	11,300.00	11,400.00	9,861.02	182,118
2022-12-29	12,300.00	12,350.00	11,650.00	11,700.00	10,120.52	289,001
2022-12-28	12,900.00	12,900.00	12,350.00	12,400.00	10,726.02	266,026
2022-12-27	12,950.00	13,300.00	12,950.00	13,050.00	10,942.27	372,905
2022-12-26	12,850.00	13,000.00	12,800.00	12,950.00	10,858.42	159,352
2022-12-23	12,950.00	13,100.00	12,800.00	12,950.00	10,858.42	206,537
2022-12-22	12,900.00	13,150.00	12,850.00	13,100.00	10,984.19	148,618
2022-12-21	12,800.00	12,900.00	12,600.00	12,800.00	10,732.65	121,080
2022-12-20	12,800.00	13,050.00	12,700.00	12,750.00	10,690.72	108,791
2022-12-19	12,700.00	13,300.00	12,650.00	12,900.00	10,816.50	191,457
2022-12-16	12,900.00	12,950.00	12,700.00	12,700.00	10,648.80	100,349
2022-12-15	13,000.00	13,200.00	12,950.00	13,050.00	10,942.27	72,980
2022-12-14	12,950.00	13,250.00	12,800.00	13,100.00	10,984.19	148,157
2022-12-13	12,800.00	12,950.00	12,750.00	12,900.00	10,816.50	68,398
2022-12-12	12,750.00	13,000.00	12,600.00	12,750.00	10,690.72	88,271
2022-12-09	12,600.00	12,900.00	12,550.00	12,800.00	10,732.65	129,443
2022-12-08	12,600.00	12,800.00	12,450.00	12,500.00	10,481.10	170,820
2022-12-07	12,750.00	12,750.00	12,400.00	12,600.00	10,564.95	147,386
2022-12-06	13,050.00	13,350.00	12,750.00	12,750.00	10,690.72	320,418
2022-12-05	12,950.00	13,150.00	12,900.00	13,050.00	10,942.27	99,165
2022-12-02	13,050.00	13,050.00	12,800.00	12,950.00	10,858.42	116,315
2022-12-01	13,000.00	13,250.00	13,000.00	13,150.00	11,026.12	196,197
2022-11-30	12,850.00	12,900.00	12,650.00	12,750.00	10,690.72	491,914
2022-11-29	12,800.00	12,900.00	12,550.00	12,850.00	10,774.57	171,458
2022-11-28	13,450.00	13,500.00	12,700.00	12,850.00	10,774.57	235,738
2022-11-25	13,400.00	13,600.00	13,300.00	13,550.00	11,361.51	116,342
2022-11-24	13,450.00	13,600.00	13,350.00	13,500.00	11,319.59	86,727
2022-11-23	12,900.00	13,350.00	12,900.00	13,300.00	11,151.89	113,407
2022-11-22	13,050.00	13,250.00	12,750.00	12,900.00	10,816.50	177,781
2022-11-21	13,350.00	13,450.00	13,150.00	13,150.00	11,026.12	134,565
2022-11-18	13,750.00	13,900.00	13,350.00	13,400.00	11,235.74	150,762
2022-11-17	13,850.00	13,850.00	13,550.00	13,650.00	11,445.36	99,230
2022-11-16	13,900.00	14,050.00	13,550.00	13,850.00	11,613.06	174,215
2022-11-15	13,600.00	14,050.00	13,450.00	13,850.00	11,613.06	248,493
2022-11-14	13,650.00	13,700.00	13,450.00	13,600.00	11,403.44	152,693
2022-11-11	13,600.00	13,700.00	13,300.00	13,650.00	11,445.36	265,960

← NewerPage 16 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.