Kginicis Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	13,250.00	13,300.00	13,000.00	13,100.00	10,984.19	153,380
2022-11-09	13,350.00	13,600.00	13,150.00	13,450.00	11,277.66	249,086
2022-11-08	13,050.00	13,250.00	12,950.00	13,150.00	11,026.12	157,384
2022-11-07	12,700.00	12,900.00	12,600.00	12,850.00	10,774.57	81,254
2022-11-04	12,700.00	12,750.00	12,400.00	12,650.00	10,606.87	132,632
2022-11-03	12,750.00	12,950.00	12,700.00	12,800.00	10,732.65	134,012
2022-11-02	13,150.00	13,700.00	12,950.00	13,100.00	10,984.19	423,073
2022-11-01	12,900.00	13,150.00	12,700.00	13,000.00	10,900.34	170,405
2022-10-31	12,600.00	12,900.00	12,450.00	12,850.00	10,774.57	115,208
2022-10-28	12,550.00	12,700.00	12,500.00	12,500.00	10,481.10	61,434
2022-10-27	12,550.00	12,800.00	12,500.00	12,650.00	10,606.87	106,380
2022-10-26	12,500.00	12,700.00	12,400.00	12,600.00	10,564.95	93,948
2022-10-25	12,600.00	12,650.00	12,350.00	12,500.00	10,481.10	76,175
2022-10-24	12,450.00	12,650.00	12,350.00	12,550.00	10,523.02	109,279
2022-10-21	12,350.00	12,400.00	12,150.00	12,200.00	10,229.55	98,261
2022-10-20	12,300.00	12,500.00	12,200.00	12,400.00	10,397.25	137,381
2022-10-19	12,650.00	12,850.00	12,400.00	12,500.00	10,481.10	221,290
2022-10-18	12,600.00	12,850.00	12,500.00	12,750.00	10,690.72	335,013
2022-10-17	11,450.00	12,650.00	11,400.00	12,400.00	10,397.25	664,398
2022-10-14	11,450.00	11,750.00	11,400.00	11,700.00	9,810.31	164,436
2022-10-13	11,500.00	11,600.00	11,200.00	11,200.00	9,391.07	260,558
2022-10-12	11,600.00	11,750.00	11,450.00	11,600.00	9,726.46	192,646
2022-10-11	11,800.00	12,450.00	11,500.00	11,650.00	9,768.39	574,617
2022-10-07	12,000.00	12,150.00	11,800.00	11,950.00	10,019.93	154,938
2022-10-06	11,750.00	12,200.00	11,750.00	12,100.00	10,145.70	191,701
2022-10-05	12,450.00	12,450.00	11,650.00	11,650.00	9,768.39	259,668
2022-10-04	12,000.00	12,300.00	11,950.00	12,200.00	10,229.55	135,192
2022-09-30	11,750.00	12,050.00	11,600.00	11,800.00	9,894.16	188,923
2022-09-29	12,250.00	12,450.00	11,900.00	11,900.00	9,978.01	183,640
2022-09-28	12,550.00	12,650.00	12,000.00	12,050.00	10,103.78	326,170
2022-09-27	12,500.00	12,800.00	12,350.00	12,650.00	10,606.87	269,525
2022-09-26	13,300.00	13,350.00	12,400.00	12,500.00	10,481.10	414,524
2022-09-23	13,450.00	13,550.00	13,000.00	13,050.00	10,942.27	277,077
2022-09-22	13,750.00	13,900.00	13,200.00	13,550.00	11,361.51	335,065
2022-09-21	13,900.00	14,200.00	13,800.00	14,000.00	11,738.83	292,690
2022-09-20	13,800.00	14,050.00	13,700.00	13,700.00	11,487.29	236,951
2022-09-19	14,200.00	14,500.00	13,650.00	13,650.00	11,445.36	470,757
2022-09-16	14,400.00	14,500.00	14,050.00	14,050.00	11,780.76	411,624
2022-09-15	14,200.00	15,300.00	13,850.00	14,650.00	12,283.85	2,388,017
2022-09-14	13,700.00	14,350.00	13,700.00	14,150.00	11,864.61	427,617
2022-09-13	14,300.00	14,450.00	14,000.00	14,100.00	11,822.68	532,279
2022-09-08	13,850.00	14,500.00	13,700.00	13,950.00	11,696.91	1,319,042
2022-09-07	13,800.00	15,000.00	13,400.00	13,650.00	11,445.36	6,387,522
2022-09-06	12,900.00	13,150.00	12,900.00	13,050.00	10,942.27	61,426
2022-09-05	12,750.00	13,000.00	12,700.00	12,850.00	10,774.57	63,691
2022-09-02	13,000.00	13,200.00	12,800.00	12,950.00	10,858.42	100,196
2022-09-01	13,300.00	13,350.00	12,950.00	13,050.00	10,942.27	99,391
2022-08-31	13,300.00	13,550.00	13,250.00	13,400.00	11,235.74	100,253
2022-08-30	13,200.00	13,500.00	13,200.00	13,450.00	11,277.66	71,836
2022-08-29	13,350.00	13,650.00	13,150.00	13,200.00	11,068.04	218,654
2022-08-26	13,500.00	14,000.00	13,450.00	13,650.00	11,445.36	190,448
2022-08-25	13,300.00	13,500.00	13,150.00	13,500.00	11,319.59	97,198
2022-08-24	13,100.00	13,700.00	13,050.00	13,300.00	11,151.89	336,463
2022-08-23	13,050.00	13,300.00	12,900.00	13,050.00	10,942.27	114,795
2022-08-22	13,550.00	13,550.00	13,250.00	13,250.00	11,109.97	114,527
2022-08-19	13,850.00	13,900.00	13,600.00	13,600.00	11,403.44	83,217
2022-08-18	13,850.00	14,000.00	13,600.00	13,900.00	11,654.98	87,652
2022-08-17	14,100.00	14,150.00	13,800.00	13,950.00	11,696.91	105,096
2022-08-16	14,250.00	14,250.00	14,050.00	14,150.00	11,864.61	75,064
2022-08-12	13,950.00	14,150.00	13,850.00	14,100.00	11,822.68	117,303

← NewerPage 17 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.