Kginicis Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	15,950.00	16,100.00	15,800.00	15,900.00	13,331.96	268,469
2022-05-16	16,300.00	16,450.00	15,950.00	16,050.00	13,457.73	542,947
2022-05-13	15,950.00	16,750.00	15,700.00	15,800.00	13,248.11	1,394,994
2022-05-12	15,900.00	17,300.00	15,850.00	16,200.00	13,583.51	2,058,906
2022-05-11	16,250.00	16,450.00	16,050.00	16,150.00	13,541.58	242,678
2022-05-10	16,050.00	16,400.00	15,750.00	16,350.00	13,709.28	329,059
2022-05-09	16,650.00	16,750.00	16,050.00	16,350.00	13,709.28	317,406
2022-05-06	16,800.00	16,900.00	16,550.00	16,750.00	14,044.67	279,452
2022-05-04	17,300.00	17,450.00	16,850.00	17,000.00	14,254.30	290,663
2022-05-03	17,450.00	17,500.00	17,250.00	17,350.00	14,547.77	210,992
2022-05-02	17,200.00	17,400.00	17,050.00	17,400.00	14,589.69	222,917
2022-04-29	17,400.00	17,600.00	17,350.00	17,400.00	14,589.69	224,450
2022-04-28	17,500.00	17,600.00	17,250.00	17,300.00	14,505.84	228,935
2022-04-27	17,450.00	17,500.00	17,200.00	17,350.00	14,547.77	341,238
2022-04-26	17,750.00	17,900.00	17,600.00	17,700.00	14,841.24	238,140
2022-04-25	17,650.00	17,900.00	17,500.00	17,650.00	14,799.31	341,509
2022-04-22	18,100.00	18,400.00	17,800.00	17,950.00	15,050.86	505,856
2022-04-21	19,100.00	19,200.00	18,350.00	18,400.00	15,428.18	1,018,979
2022-04-20	18,750.00	19,750.00	18,500.00	19,400.00	16,266.67	1,120,279
2022-04-19	18,950.00	19,250.00	18,900.00	18,950.00	15,889.35	492,991
2022-04-18	18,900.00	18,950.00	18,600.00	18,800.00	15,763.57	344,684
2022-04-15	19,350.00	19,450.00	18,900.00	18,950.00	15,889.35	602,945
2022-04-14	19,300.00	19,450.00	18,900.00	19,250.00	16,140.89	518,748
2022-04-13	19,700.00	20,050.00	19,100.00	19,200.00	16,098.97	1,020,248
2022-04-12	18,900.00	20,050.00	18,900.00	19,250.00	16,140.89	1,844,249
2022-04-11	19,900.00	20,300.00	19,350.00	19,450.00	16,308.59	1,553,401
2022-04-08	20,650.00	20,800.00	19,600.00	19,650.00	16,476.29	1,853,203
2022-04-07	24,200.00	25,150.00	20,550.00	20,850.00	17,482.47	14,937,780
2022-04-06	21,950.00	22,650.00	21,400.00	22,400.00	18,782.13	2,098,880
2022-04-05	22,300.00	22,600.00	21,800.00	22,050.00	18,488.66	725,053
2022-04-04	22,450.00	22,650.00	21,800.00	22,350.00	18,740.21	620,666
2022-04-01	22,850.00	23,100.00	22,300.00	22,650.00	18,991.75	825,337
2022-03-31	23,150.00	23,500.00	22,500.00	23,200.00	19,452.92	616,661
2022-03-30	23,900.00	24,250.00	22,800.00	23,050.00	19,327.15	1,201,505
2022-03-29	22,950.00	24,250.00	22,750.00	23,650.00	19,830.24	1,986,049
2022-03-28	21,950.00	23,850.00	21,450.00	22,950.00	19,243.30	4,789,586
2022-03-25	18,950.00	21,600.00	18,800.00	21,450.00	17,985.57	5,286,982
2022-03-24	18,100.00	18,900.00	17,950.00	18,850.00	15,805.50	286,833
2022-03-23	18,000.00	18,300.00	18,000.00	18,250.00	15,302.41	102,940
2022-03-22	17,800.00	18,100.00	17,750.00	18,000.00	15,092.78	53,589
2022-03-21	18,050.00	18,200.00	17,550.00	17,850.00	14,967.01	107,190
2022-03-18	18,150.00	18,150.00	17,800.00	18,000.00	15,092.78	90,918
2022-03-17	18,350.00	18,450.00	17,900.00	18,150.00	15,218.56	164,418
2022-03-16	17,650.00	18,350.00	17,600.00	18,250.00	15,302.41	231,673
2022-03-15	17,500.00	17,750.00	17,400.00	17,550.00	14,715.46	63,102
2022-03-14	17,950.00	17,950.00	17,500.00	17,600.00	14,757.39	82,114
2022-03-11	17,450.00	18,100.00	17,350.00	18,000.00	15,092.78	150,599
2022-03-10	17,400.00	17,650.00	17,350.00	17,650.00	14,799.31	164,975
2022-03-08	17,050.00	17,200.00	16,950.00	17,000.00	14,254.30	110,884
2022-03-07	17,300.00	17,450.00	17,000.00	17,350.00	14,547.77	180,793
2022-03-04	18,350.00	18,400.00	17,550.00	17,600.00	14,757.39	243,169
2022-03-03	17,650.00	18,000.00	17,600.00	18,000.00	15,092.78	148,149
2022-03-02	17,450.00	17,700.00	17,350.00	17,650.00	14,799.31	78,176
2022-02-28	17,400.00	17,750.00	17,350.00	17,450.00	14,631.62	72,648
2022-02-25	17,350.00	17,600.00	17,300.00	17,550.00	14,715.46	93,079
2022-02-24	17,300.00	17,450.00	17,000.00	17,150.00	14,380.07	237,060
2022-02-23	17,400.00	17,650.00	17,300.00	17,600.00	14,757.39	74,553
2022-02-22	17,400.00	17,500.00	17,200.00	17,250.00	14,463.92	104,877
2022-02-21	17,350.00	18,000.00	17,250.00	17,700.00	14,841.24	94,058
2022-02-18	17,350.00	17,800.00	17,050.00	17,650.00	14,799.31	94,488

← NewerPage 19 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.