Kginicis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9,750.00 | 9,810.00 | 9,620.00 | 9,720.00 | 9,720.00 | 82,159 |
| 2026-01-16 | 9,850.00 | 9,930.00 | 9,740.00 | 9,790.00 | 9,790.00 | 66,045 |
| 2026-01-15 | 9,900.00 | 9,930.00 | 9,740.00 | 9,810.00 | 9,810.00 | 90,782 |
| 2026-01-14 | 9,970.00 | 9,970.00 | 9,860.00 | 9,890.00 | 9,890.00 | 78,920 |
| 2026-01-13 | 10,020.00 | 10,080.00 | 9,890.00 | 9,960.00 | 9,960.00 | 83,696 |
| 2026-01-12 | 9,980.00 | 10,070.00 | 9,940.00 | 9,970.00 | 9,970.00 | 65,094 |
| 2026-01-09 | 9,940.00 | 10,040.00 | 9,890.00 | 9,970.00 | 9,970.00 | 78,266 |
| 2026-01-08 | 10,070.00 | 10,090.00 | 9,890.00 | 9,890.00 | 9,890.00 | 120,137 |
| 2026-01-07 | 10,250.00 | 10,290.00 | 9,970.00 | 10,120.00 | 10,120.00 | 142,113 |
| 2026-01-06 | 10,230.00 | 10,230.00 | 10,120.00 | 10,200.00 | 10,200.00 | 59,068 |
| 2026-01-05 | 10,210.00 | 10,230.00 | 10,130.00 | 10,200.00 | 10,200.00 | 74,498 |
| 2026-01-02 | 10,160.00 | 10,250.00 | 10,120.00 | 10,170.00 | 10,170.00 | 99,903 |
| 2025-12-30 | 10,250.00 | 10,280.00 | 10,150.00 | 10,220.00 | 10,220.00 | 82,551 |
| 2025-12-29 | 10,350.00 | 10,400.00 | 10,200.00 | 10,250.00 | 10,250.00 | 299,241 |
| 2025-12-26 | 10,860.00 | 11,040.00 | 10,780.00 | 10,820.00 | 10,220.00 | 418,264 |
| 2025-12-24 | 10,890.00 | 10,890.00 | 10,700.00 | 10,860.00 | 10,257.78 | 209,054 |
| 2025-12-23 | 10,770.00 | 10,910.00 | 10,670.00 | 10,820.00 | 10,220.00 | 219,631 |
| 2025-12-22 | 10,830.00 | 10,880.00 | 10,680.00 | 10,780.00 | 10,182.22 | 153,503 |
| 2025-12-19 | 10,680.00 | 10,790.00 | 10,600.00 | 10,730.00 | 10,134.99 | 138,990 |
| 2025-12-18 | 10,600.00 | 10,730.00 | 10,510.00 | 10,680.00 | 10,087.76 | 70,409 |
| 2025-12-17 | 10,720.00 | 10,790.00 | 10,610.00 | 10,690.00 | 10,097.21 | 88,552 |
| 2025-12-16 | 10,810.00 | 10,820.00 | 10,530.00 | 10,720.00 | 10,125.55 | 178,385 |
| 2025-12-15 | 10,740.00 | 10,790.00 | 10,660.00 | 10,760.00 | 10,163.33 | 53,652 |
| 2025-12-12 | 10,720.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,201.11 | 95,597 |
| 2025-12-11 | 10,670.00 | 10,810.00 | 10,670.00 | 10,720.00 | 10,125.55 | 82,466 |
| 2025-12-10 | 10,600.00 | 10,690.00 | 10,570.00 | 10,640.00 | 10,049.98 | 58,053 |
| 2025-12-09 | 10,650.00 | 10,660.00 | 10,540.00 | 10,650.00 | 10,059.43 | 67,864 |
| 2025-12-08 | 10,700.00 | 10,850.00 | 10,590.00 | 10,650.00 | 10,059.43 | 95,666 |
| 2025-12-05 | 10,680.00 | 10,770.00 | 10,610.00 | 10,690.00 | 10,097.21 | 47,496 |
| 2025-12-04 | 10,800.00 | 10,850.00 | 10,620.00 | 10,680.00 | 10,087.76 | 60,083 |
| 2025-12-03 | 10,790.00 | 10,840.00 | 10,700.00 | 10,800.00 | 10,201.11 | 75,118 |
| 2025-12-02 | 10,790.00 | 10,810.00 | 10,620.00 | 10,770.00 | 10,172.77 | 77,457 |
| 2025-12-01 | 10,830.00 | 10,950.00 | 10,650.00 | 10,720.00 | 10,125.55 | 94,627 |
| 2025-11-28 | 10,570.00 | 10,810.00 | 10,550.00 | 10,720.00 | 10,125.55 | 81,264 |
| 2025-11-27 | 10,550.00 | 10,620.00 | 10,490.00 | 10,570.00 | 9,983.86 | 53,197 |
| 2025-11-26 | 10,450.00 | 10,580.00 | 10,410.00 | 10,560.00 | 9,974.42 | 69,809 |
| 2025-11-25 | 10,590.00 | 10,660.00 | 10,330.00 | 10,450.00 | 9,870.52 | 99,177 |
| 2025-11-24 | 10,580.00 | 10,730.00 | 10,460.00 | 10,560.00 | 9,974.42 | 101,252 |
| 2025-11-21 | 10,340.00 | 10,560.00 | 10,340.00 | 10,510.00 | 9,927.19 | 77,376 |
| 2025-11-20 | 10,340.00 | 10,590.00 | 10,340.00 | 10,550.00 | 9,964.97 | 140,438 |
| 2025-11-19 | 10,300.00 | 10,400.00 | 10,150.00 | 10,330.00 | 9,757.17 | 75,737 |
| 2025-11-18 | 10,570.00 | 10,600.00 | 10,300.00 | 10,300.00 | 9,728.84 | 138,814 |
| 2025-11-17 | 10,780.00 | 10,800.00 | 10,480.00 | 10,670.00 | 10,078.32 | 91,132 |
| 2025-11-14 | 10,720.00 | 11,050.00 | 10,610.00 | 10,670.00 | 10,078.32 | 186,705 |
| 2025-11-13 | 10,520.00 | 11,020.00 | 10,500.00 | 10,950.00 | 10,342.79 | 331,739 |
| 2025-11-12 | 10,290.00 | 10,550.00 | 10,260.00 | 10,530.00 | 9,946.08 | 212,496 |
| 2025-11-11 | 10,330.00 | 10,440.00 | 10,180.00 | 10,230.00 | 9,662.72 | 99,020 |
| 2025-11-10 | 10,170.00 | 10,450.00 | 10,140.00 | 10,310.00 | 9,738.28 | 226,391 |
| 2025-11-07 | 10,250.00 | 10,400.00 | 10,000.00 | 10,110.00 | 9,549.37 | 177,293 |
| 2025-11-06 | 10,390.00 | 10,530.00 | 10,230.00 | 10,410.00 | 9,832.74 | 174,120 |
| 2025-11-05 | 10,050.00 | 10,430.00 | 9,700.00 | 10,430.00 | 9,851.63 | 283,599 |
| 2025-11-04 | 10,060.00 | 10,110.00 | 9,970.00 | 10,050.00 | 9,492.70 | 107,709 |
| 2025-11-03 | 10,290.00 | 10,320.00 | 10,060.00 | 10,060.00 | 9,502.14 | 149,932 |
| 2025-10-31 | 10,260.00 | 10,300.00 | 10,140.00 | 10,270.00 | 9,700.50 | 130,900 |
| 2025-10-30 | 10,440.00 | 10,440.00 | 10,160.00 | 10,280.00 | 9,709.94 | 181,211 |
| 2025-10-29 | 10,480.00 | 10,490.00 | 10,350.00 | 10,440.00 | 9,861.07 | 92,703 |
| 2025-10-28 | 10,420.00 | 10,620.00 | 10,400.00 | 10,480.00 | 9,898.85 | 121,288 |
| 2025-10-27 | 10,360.00 | 10,500.00 | 10,360.00 | 10,480.00 | 9,898.85 | 156,013 |
| 2025-10-24 | 10,440.00 | 10,450.00 | 10,250.00 | 10,350.00 | 9,776.06 | 192,000 |
| 2025-10-23 | 10,480.00 | 10,490.00 | 10,330.00 | 10,350.00 | 9,776.06 | 110,037 |
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.