Kginicis Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	14,050.00	14,150.00	13,900.00	14,050.00	11,780.76	85,177
2022-08-10	14,200.00	14,300.00	13,800.00	13,850.00	11,613.06	161,547
2022-08-09	14,050.00	14,350.00	14,000.00	14,300.00	11,990.38	130,775
2022-08-08	14,050.00	14,150.00	13,850.00	14,150.00	11,864.61	104,365
2022-08-05	14,250.00	14,250.00	14,100.00	14,150.00	11,864.61	66,303
2022-08-04	14,300.00	14,350.00	13,900.00	14,100.00	11,822.68	162,333
2022-08-03	13,650.00	14,050.00	13,550.00	14,000.00	11,738.83	141,418
2022-08-02	13,850.00	13,850.00	13,450.00	13,500.00	11,319.59	93,301
2022-08-01	13,850.00	13,900.00	13,600.00	13,800.00	11,571.13	64,851
2022-07-29	13,750.00	14,000.00	13,700.00	13,800.00	11,571.13	81,789
2022-07-28	13,850.00	14,050.00	13,550.00	13,650.00	11,445.36	174,673
2022-07-27	13,550.00	13,650.00	13,450.00	13,650.00	11,445.36	40,847
2022-07-26	13,500.00	13,650.00	13,450.00	13,550.00	11,361.51	50,011
2022-07-25	13,450.00	13,700.00	13,350.00	13,650.00	11,445.36	66,293
2022-07-22	13,750.00	13,850.00	13,450.00	13,500.00	11,319.59	83,319
2022-07-21	13,850.00	13,950.00	13,600.00	13,800.00	11,571.13	76,247
2022-07-20	13,750.00	14,000.00	13,550.00	13,700.00	11,487.29	117,028
2022-07-19	13,500.00	13,650.00	13,300.00	13,500.00	11,319.59	91,066
2022-07-18	13,250.00	13,600.00	13,250.00	13,600.00	11,403.44	81,491
2022-07-15	13,300.00	13,450.00	12,800.00	13,050.00	10,942.27	105,901
2022-07-14	13,000.00	13,550.00	12,950.00	13,350.00	11,193.81	106,710
2022-07-13	13,100.00	13,350.00	12,950.00	13,200.00	11,068.04	100,450
2022-07-12	13,500.00	13,550.00	13,200.00	13,200.00	11,068.04	135,123
2022-07-11	13,800.00	13,900.00	13,400.00	13,650.00	11,445.36	218,137
2022-07-08	13,550.00	13,800.00	13,400.00	13,700.00	11,487.29	195,735
2022-07-07	13,150.00	13,500.00	13,100.00	13,450.00	11,277.66	128,116
2022-07-06	12,950.00	13,500.00	12,800.00	13,150.00	11,026.12	256,077
2022-07-05	12,550.00	13,150.00	12,500.00	13,000.00	10,900.34	258,469
2022-07-04	12,650.00	12,800.00	12,350.00	12,450.00	10,439.18	273,883
2022-07-01	12,800.00	13,450.00	12,500.00	12,550.00	10,523.02	590,457
2022-06-30	13,100.00	13,100.00	12,600.00	12,700.00	10,648.80	446,212
2022-06-29	14,050.00	14,400.00	12,950.00	13,050.00	10,942.27	692,134
2022-06-28	14,400.00	14,600.00	13,850.00	14,000.00	11,738.83	319,381
2022-06-27	13,800.00	14,700.00	13,700.00	14,300.00	11,990.38	547,801
2022-06-24	12,700.00	13,700.00	12,700.00	13,650.00	11,445.36	281,748
2022-06-23	13,150.00	13,450.00	12,750.00	12,800.00	10,732.65	315,761
2022-06-22	13,650.00	13,800.00	13,150.00	13,300.00	11,151.89	168,503
2022-06-21	13,500.00	13,800.00	13,350.00	13,650.00	11,445.36	124,228
2022-06-20	13,800.00	13,950.00	13,200.00	13,500.00	11,319.59	200,434
2022-06-17	13,500.00	13,850.00	13,500.00	13,800.00	11,571.13	238,168
2022-06-16	14,150.00	14,500.00	13,750.00	13,900.00	11,654.98	184,212
2022-06-15	13,900.00	14,250.00	13,650.00	14,000.00	11,738.83	213,924
2022-06-14	13,800.00	14,450.00	13,800.00	14,050.00	11,780.76	333,561
2022-06-13	14,950.00	15,000.00	14,350.00	14,350.00	12,032.30	293,238
2022-06-10	15,300.00	15,700.00	15,250.00	15,300.00	12,828.87	149,348
2022-06-09	15,100.00	15,600.00	15,000.00	15,600.00	13,080.41	298,106
2022-06-08	15,500.00	15,500.00	15,150.00	15,250.00	12,786.94	168,351
2022-06-07	15,600.00	15,900.00	15,350.00	15,400.00	12,912.72	219,995
2022-06-03	15,800.00	15,950.00	15,600.00	15,650.00	13,122.34	205,587
2022-06-02	15,750.00	15,850.00	15,400.00	15,650.00	13,122.34	117,724
2022-05-31	15,750.00	15,800.00	15,600.00	15,800.00	13,248.11	152,385
2022-05-30	15,650.00	15,850.00	15,600.00	15,750.00	13,206.19	151,791
2022-05-27	15,650.00	15,700.00	15,400.00	15,500.00	12,996.56	152,838
2022-05-26	15,500.00	15,700.00	15,400.00	15,500.00	12,996.56	178,037
2022-05-25	15,250.00	15,650.00	15,100.00	15,550.00	13,038.49	189,176
2022-05-24	15,550.00	15,700.00	15,250.00	15,250.00	12,786.94	196,617
2022-05-23	15,850.00	15,850.00	15,500.00	15,600.00	13,080.41	228,083
2022-05-20	15,450.00	15,850.00	15,400.00	15,700.00	13,164.26	275,264
2022-05-19	15,800.00	16,250.00	15,400.00	15,450.00	12,954.64	648,005
2022-05-18	15,900.00	16,050.00	15,650.00	15,800.00	13,248.11	282,973

← NewerPage 18 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.