Kginicis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 18,100.00 | 18,350.00 | 17,900.00 | 18,250.00 | 15,003.09 | 121,982 |
| 2021-11-18 | 18,200.00 | 18,200.00 | 17,850.00 | 17,950.00 | 14,756.47 | 98,149 |
| 2021-11-17 | 18,100.00 | 18,250.00 | 17,900.00 | 18,200.00 | 14,961.99 | 119,081 |
| 2021-11-16 | 18,300.00 | 18,350.00 | 17,950.00 | 18,050.00 | 14,838.67 | 81,428 |
| 2021-11-15 | 17,950.00 | 18,300.00 | 17,900.00 | 18,300.00 | 15,044.20 | 112,518 |
| 2021-11-12 | 18,050.00 | 18,100.00 | 17,850.00 | 17,950.00 | 14,756.47 | 180,470 |
| 2021-11-11 | 17,650.00 | 18,100.00 | 17,500.00 | 18,000.00 | 14,797.57 | 130,748 |
| 2021-11-10 | 18,250.00 | 18,450.00 | 17,650.00 | 17,750.00 | 14,592.05 | 349,882 |
| 2021-11-09 | 18,250.00 | 18,500.00 | 17,900.00 | 18,250.00 | 15,003.09 | 170,636 |
| 2021-11-08 | 18,000.00 | 18,350.00 | 17,800.00 | 18,350.00 | 15,085.30 | 68,105 |
| 2021-11-05 | 18,300.00 | 18,300.00 | 17,900.00 | 18,000.00 | 14,797.57 | 136,613 |
| 2021-11-04 | 18,800.00 | 18,800.00 | 18,200.00 | 18,300.00 | 15,044.20 | 100,680 |
| 2021-11-03 | 18,550.00 | 18,600.00 | 18,200.00 | 18,600.00 | 15,290.82 | 144,779 |
| 2021-11-02 | 18,450.00 | 18,850.00 | 18,350.00 | 18,550.00 | 15,249.72 | 162,272 |
| 2021-11-01 | 18,650.00 | 18,800.00 | 18,300.00 | 18,400.00 | 15,126.41 | 165,146 |
| 2021-10-29 | 18,750.00 | 18,900.00 | 18,550.00 | 18,650.00 | 15,331.93 | 73,893 |
| 2021-10-28 | 19,000.00 | 19,050.00 | 18,550.00 | 18,800.00 | 15,455.24 | 154,605 |
| 2021-10-27 | 19,300.00 | 19,350.00 | 19,050.00 | 19,050.00 | 15,660.76 | 115,967 |
| 2021-10-26 | 18,850.00 | 19,150.00 | 18,800.00 | 19,100.00 | 15,701.87 | 79,418 |
| 2021-10-25 | 18,900.00 | 19,050.00 | 18,700.00 | 18,750.00 | 15,414.14 | 111,270 |
| 2021-10-22 | 19,350.00 | 19,350.00 | 18,850.00 | 18,850.00 | 15,496.34 | 244,887 |
| 2021-10-21 | 19,250.00 | 19,750.00 | 19,100.00 | 19,350.00 | 15,907.39 | 207,991 |
| 2021-10-20 | 19,250.00 | 19,600.00 | 18,900.00 | 19,300.00 | 15,866.28 | 197,917 |
| 2021-10-19 | 18,900.00 | 19,250.00 | 18,750.00 | 19,200.00 | 15,784.08 | 160,292 |
| 2021-10-18 | 18,650.00 | 19,100.00 | 18,350.00 | 18,950.00 | 15,578.55 | 254,384 |
| 2021-10-15 | 18,850.00 | 18,850.00 | 18,400.00 | 18,550.00 | 15,249.72 | 118,390 |
| 2021-10-14 | 18,400.00 | 18,650.00 | 18,400.00 | 18,600.00 | 15,290.82 | 120,612 |
← NewerPage 21 of 21 · 1,227 trading days
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.