Kginicis Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	17,800.00	18,050.00	17,200.00	17,650.00	14,799.31	175,719
2022-02-16	17,600.00	18,000.00	17,400.00	18,000.00	15,092.78	139,306
2022-02-15	17,300.00	17,700.00	17,000.00	17,150.00	14,380.07	162,266
2022-02-14	17,700.00	17,950.00	17,000.00	17,400.00	14,589.69	267,669
2022-02-11	18,250.00	18,650.00	18,050.00	18,200.00	15,260.48	200,054
2022-02-10	18,750.00	19,250.00	18,400.00	18,400.00	15,428.18	383,174
2022-02-09	19,000.00	19,350.00	18,550.00	18,800.00	15,763.57	1,170,313
2022-02-08	17,600.00	18,150.00	17,600.00	17,800.00	14,925.09	250,810
2022-02-07	17,700.00	17,750.00	17,450.00	17,650.00	14,799.31	78,497
2022-02-04	17,500.00	17,750.00	17,300.00	17,550.00	14,715.46	87,761
2022-02-03	17,550.00	17,750.00	17,300.00	17,500.00	14,673.54	81,256
2022-01-28	16,500.00	17,350.00	16,400.00	17,300.00	14,505.84	123,093
2022-01-27	17,150.00	17,200.00	16,450.00	16,500.00	13,835.05	186,427
2022-01-26	17,500.00	17,500.00	17,000.00	17,150.00	14,380.07	163,963
2022-01-25	18,000.00	18,250.00	17,050.00	17,350.00	14,547.77	251,578
2022-01-24	18,250.00	18,500.00	17,650.00	17,900.00	15,008.93	309,954
2022-01-21	17,400.00	19,400.00	17,300.00	18,500.00	15,512.03	1,324,204
2022-01-20	17,100.00	17,550.00	17,050.00	17,550.00	14,715.46	84,681
2022-01-19	17,150.00	17,550.00	17,000.00	17,300.00	14,505.84	145,902
2022-01-18	17,500.00	17,700.00	17,100.00	17,150.00	14,380.07	95,876
2022-01-17	17,400.00	17,700.00	17,350.00	17,500.00	14,673.54	70,571
2022-01-14	17,650.00	17,700.00	17,300.00	17,450.00	14,631.62	218,569
2022-01-13	18,250.00	18,250.00	17,750.00	17,750.00	14,883.16	122,499
2022-01-12	18,100.00	18,250.00	17,900.00	18,200.00	15,260.48	99,308
2022-01-11	18,250.00	18,400.00	17,800.00	17,850.00	14,967.01	101,919
2022-01-10	18,550.00	18,550.00	18,000.00	18,200.00	15,260.48	109,036
2022-01-07	17,650.00	18,600.00	17,650.00	18,450.00	15,470.10	251,407
2022-01-06	18,100.00	18,250.00	17,600.00	17,650.00	14,799.31	244,370
2022-01-05	18,850.00	18,900.00	18,250.00	18,350.00	15,386.25	327,638
2022-01-04	19,150.00	19,250.00	18,650.00	18,900.00	15,847.42	201,914
2022-01-03	19,050.00	19,500.00	18,850.00	19,050.00	15,973.20	184,724
2021-12-30	19,400.00	19,450.00	18,850.00	19,000.00	15,931.27	239,620
2021-12-29	20,100.00	20,400.00	19,300.00	19,450.00	16,308.59	1,522,864
2021-12-28	19,750.00	20,500.00	19,700.00	20,450.00	16,811.68	1,055,444
2021-12-27	19,650.00	19,700.00	19,200.00	19,700.00	16,195.12	411,762
2021-12-24	18,950.00	19,700.00	18,750.00	19,600.00	16,112.91	537,633
2021-12-23	18,800.00	19,050.00	18,550.00	18,900.00	15,537.45	205,931
2021-12-22	18,950.00	19,050.00	18,650.00	18,750.00	15,414.14	173,841
2021-12-21	18,600.00	18,900.00	18,400.00	18,800.00	15,455.24	216,333
2021-12-20	19,100.00	19,150.00	18,400.00	18,400.00	15,126.41	255,451
2021-12-17	18,800.00	19,050.00	18,600.00	18,850.00	15,496.34	198,831
2021-12-16	18,850.00	19,250.00	18,650.00	18,800.00	15,455.24	159,298
2021-12-15	18,700.00	19,600.00	18,650.00	18,950.00	15,578.55	561,698
2021-12-14	18,550.00	19,100.00	18,350.00	18,700.00	15,373.03	196,324
2021-12-13	18,350.00	19,150.00	18,350.00	18,800.00	15,455.24	412,612
2021-12-10	18,500.00	18,550.00	18,150.00	18,150.00	14,920.88	121,178
2021-12-09	18,400.00	18,700.00	18,350.00	18,500.00	15,208.61	156,578
2021-12-08	18,500.00	18,750.00	18,350.00	18,350.00	15,085.30	185,783
2021-12-07	17,450.00	18,800.00	17,400.00	18,600.00	15,290.82	883,646
2021-12-06	17,400.00	17,500.00	16,900.00	17,350.00	14,263.21	107,647
2021-12-03	17,100.00	17,500.00	16,850.00	17,400.00	14,304.32	141,615
2021-12-02	16,450.00	17,150.00	16,350.00	17,000.00	13,975.48	128,603
2021-12-01	16,050.00	16,800.00	16,000.00	16,600.00	13,646.65	143,202
2021-11-30	16,750.00	16,950.00	16,050.00	16,100.00	13,235.60	195,539
2021-11-29	16,450.00	16,900.00	16,400.00	16,650.00	13,687.75	152,137
2021-11-26	17,350.00	17,350.00	16,900.00	16,950.00	13,934.38	183,931
2021-11-25	17,500.00	17,500.00	17,250.00	17,350.00	14,263.21	77,511
2021-11-24	17,350.00	17,550.00	17,300.00	17,450.00	14,345.42	76,486
2021-11-23	17,400.00	17,400.00	17,100.00	17,350.00	14,263.21	177,201
2021-11-22	18,250.00	18,250.00	17,300.00	17,550.00	14,427.63	429,786

← NewerPage 20 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.