Kginicis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 9,540.00 | 9,580.00 | 9,400.00 | 9,410.00 | 9,410.00 | 26,502 |
| 2026-07-15 | 9,480.00 | 9,560.00 | 9,370.00 | 9,520.00 | 9,520.00 | 57,998 |
| 2026-07-14 | 9,270.00 | 9,480.00 | 9,200.00 | 9,380.00 | 9,380.00 | 63,538 |
| 2026-07-13 | 9,600.00 | 9,690.00 | 9,260.00 | 9,310.00 | 9,310.00 | 74,762 |
| 2026-07-10 | 9,320.00 | 9,670.00 | 9,300.00 | 9,510.00 | 9,510.00 | 76,787 |
| 2026-07-09 | 9,360.00 | 9,470.00 | 9,180.00 | 9,350.00 | 9,350.00 | 72,618 |
| 2026-07-08 | 9,540.00 | 9,690.00 | 9,360.00 | 9,490.00 | 9,490.00 | 75,295 |
| 2026-07-07 | 9,640.00 | 9,680.00 | 9,410.00 | 9,600.00 | 9,600.00 | 69,392 |
| 2026-07-06 | 9,500.00 | 9,610.00 | 9,300.00 | 9,530.00 | 9,530.00 | 91,052 |
| 2026-07-03 | 9,360.00 | 9,550.00 | 9,270.00 | 9,550.00 | 9,550.00 | 88,312 |
| 2026-07-02 | 9,540.00 | 9,690.00 | 9,320.00 | 9,370.00 | 9,370.00 | 90,417 |
| 2026-07-01 | 9,550.00 | 9,650.00 | 9,450.00 | 9,520.00 | 9,520.00 | 66,161 |
| 2026-06-30 | 9,560.00 | 9,670.00 | 9,400.00 | 9,440.00 | 9,440.00 | 37,154 |
| 2026-06-29 | 9,060.00 | 9,540.00 | 9,060.00 | 9,480.00 | 9,480.00 | 55,385 |
| 2026-06-26 | 9,330.00 | 9,400.00 | 8,940.00 | 9,070.00 | 9,070.00 | 85,314 |
| 2026-06-25 | 9,250.00 | 9,860.00 | 9,250.00 | 9,330.00 | 9,330.00 | 70,727 |
| 2026-06-24 | 9,140.00 | 9,420.00 | 9,110.00 | 9,360.00 | 9,360.00 | 109,391 |
| 2026-06-23 | 9,490.00 | 9,630.00 | 9,180.00 | 9,190.00 | 9,190.00 | 147,457 |
| 2026-06-22 | 9,730.00 | 9,730.00 | 9,510.00 | 9,620.00 | 9,620.00 | 42,817 |
| 2026-06-19 | 9,970.00 | 9,980.00 | 9,560.00 | 9,700.00 | 9,700.00 | 92,085 |
| 2026-06-18 | 10,030.00 | 10,050.00 | 9,880.00 | 9,950.00 | 9,950.00 | 48,704 |
| 2026-06-17 | 10,110.00 | 10,160.00 | 9,930.00 | 10,050.00 | 10,050.00 | 57,041 |
| 2026-06-16 | 10,110.00 | 10,250.00 | 10,010.00 | 10,110.00 | 10,110.00 | 59,365 |
| 2026-06-15 | 10,300.00 | 10,350.00 | 10,000.00 | 10,090.00 | 10,090.00 | 123,020 |
| 2026-06-12 | 10,050.00 | 10,250.00 | 9,940.00 | 10,130.00 | 10,130.00 | 125,751 |
| 2026-06-11 | 9,700.00 | 9,980.00 | 9,610.00 | 9,940.00 | 9,940.00 | 89,910 |
| 2026-06-10 | 9,950.00 | 10,090.00 | 9,580.00 | 9,850.00 | 9,850.00 | 134,728 |
| 2026-06-09 | 9,110.00 | 9,780.00 | 9,110.00 | 9,640.00 | 9,640.00 | 80,006 |
| 2026-06-08 | 9,350.00 | 9,390.00 | 9,050.00 | 9,120.00 | 9,120.00 | 98,347 |
| 2026-06-05 | 9,750.00 | 9,800.00 | 9,550.00 | 9,610.00 | 9,610.00 | 86,745 |
| 2026-06-04 | 9,800.00 | 9,890.00 | 9,700.00 | 9,790.00 | 9,790.00 | 67,610 |
| 2026-06-02 | 9,900.00 | 9,990.00 | 9,740.00 | 9,890.00 | 9,890.00 | 93,152 |
| 2026-06-01 | 10,000.00 | 10,030.00 | 9,800.00 | 9,990.00 | 9,990.00 | 159,814 |
| 2026-05-29 | 10,100.00 | 10,120.00 | 9,900.00 | 10,000.00 | 10,000.00 | 77,478 |
| 2026-05-28 | 10,060.00 | 10,120.00 | 9,820.00 | 10,050.00 | 10,050.00 | 134,303 |
| 2026-05-27 | 10,250.00 | 10,290.00 | 10,030.00 | 10,080.00 | 10,080.00 | 118,843 |
| 2026-05-26 | 10,600.00 | 10,620.00 | 10,230.00 | 10,290.00 | 10,290.00 | 92,440 |
| 2026-05-22 | 10,240.00 | 10,550.00 | 10,240.00 | 10,540.00 | 10,540.00 | 73,890 |
| 2026-05-21 | 10,250.00 | 10,320.00 | 10,140.00 | 10,140.00 | 10,140.00 | 72,291 |
| 2026-05-20 | 10,260.00 | 10,320.00 | 10,050.00 | 10,070.00 | 10,070.00 | 115,307 |
| 2026-05-19 | 10,450.00 | 10,490.00 | 10,170.00 | 10,320.00 | 10,320.00 | 111,714 |
| 2026-05-18 | 10,480.00 | 10,540.00 | 10,160.00 | 10,500.00 | 10,500.00 | 85,007 |
| 2026-05-15 | 10,780.00 | 10,880.00 | 10,330.00 | 10,470.00 | 10,470.00 | 105,028 |
| 2026-05-14 | 10,410.00 | 10,640.00 | 10,310.00 | 10,640.00 | 10,640.00 | 106,390 |
| 2026-05-13 | 10,400.00 | 10,570.00 | 10,290.00 | 10,390.00 | 10,390.00 | 122,523 |
| 2026-05-12 | 10,990.00 | 11,090.00 | 10,460.00 | 10,530.00 | 10,530.00 | 140,818 |
| 2026-05-11 | 11,070.00 | 11,120.00 | 10,810.00 | 10,840.00 | 10,840.00 | 116,799 |
| 2026-05-08 | 11,250.00 | 11,250.00 | 11,030.00 | 11,120.00 | 11,120.00 | 110,719 |
| 2026-05-07 | 11,430.00 | 11,540.00 | 11,170.00 | 11,250.00 | 11,250.00 | 101,832 |
| 2026-05-06 | 11,540.00 | 11,630.00 | 11,260.00 | 11,330.00 | 11,330.00 | 122,781 |
| 2026-05-04 | 11,550.00 | 11,590.00 | 11,430.00 | 11,480.00 | 11,480.00 | 85,165 |
| 2026-04-30 | 11,460.00 | 11,500.00 | 11,330.00 | 11,450.00 | 11,450.00 | 82,487 |
| 2026-04-29 | 11,480.00 | 11,490.00 | 11,340.00 | 11,450.00 | 11,450.00 | 48,853 |
| 2026-04-28 | 11,460.00 | 11,490.00 | 11,310.00 | 11,470.00 | 11,470.00 | 101,919 |
| 2026-04-27 | 11,370.00 | 11,440.00 | 11,300.00 | 11,380.00 | 11,380.00 | 92,224 |
| 2026-04-24 | 11,350.00 | 11,370.00 | 11,240.00 | 11,250.00 | 11,250.00 | 56,425 |
| 2026-04-23 | 11,450.00 | 11,470.00 | 11,200.00 | 11,350.00 | 11,350.00 | 75,317 |
| 2026-04-22 | 11,490.00 | 11,520.00 | 11,290.00 | 11,370.00 | 11,370.00 | 90,642 |
| 2026-04-21 | 11,670.00 | 11,670.00 | 11,530.00 | 11,590.00 | 11,590.00 | 95,225 |
| 2026-04-20 | 11,540.00 | 11,890.00 | 11,350.00 | 11,600.00 | 11,600.00 | 127,344 |
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.