Kginicis Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10,480.00	10,490.00	10,330.00	10,350.00	9,776.06	110,037
2025-10-22	10,360.00	10,550.00	10,220.00	10,480.00	9,898.85	132,123
2025-10-21	10,440.00	10,550.00	10,330.00	10,360.00	9,785.51	124,291
2025-10-20	10,460.00	10,520.00	10,230.00	10,430.00	9,851.63	114,247
2025-10-17	10,580.00	10,700.00	10,340.00	10,350.00	9,776.06	169,844
2025-10-16	10,550.00	10,820.00	10,540.00	10,580.00	9,993.31	110,861
2025-10-15	10,700.00	10,700.00	10,510.00	10,610.00	10,021.65	102,906
2025-10-14	10,520.00	10,810.00	10,430.00	10,520.00	9,936.64	189,539
2025-10-13	10,300.00	10,700.00	10,300.00	10,560.00	9,974.42	143,108
2025-10-10	10,500.00	10,740.00	10,500.00	10,600.00	10,012.20	109,358
2025-10-02	10,430.00	10,580.00	10,380.00	10,500.00	9,917.74	100,226
2025-10-01	10,600.00	10,600.00	10,310.00	10,440.00	9,861.07	175,295
2025-09-30	10,950.00	10,990.00	10,590.00	10,600.00	10,012.20	212,577
2025-09-29	10,720.00	11,430.00	10,710.00	10,940.00	10,333.35	743,001
2025-09-26	10,540.00	10,950.00	10,410.00	10,540.00	9,955.53	551,527
2025-09-25	10,330.00	10,670.00	10,210.00	10,510.00	9,927.19	311,051
2025-09-24	10,380.00	10,560.00	10,200.00	10,300.00	9,728.84	102,989
2025-09-23	10,430.00	10,470.00	10,270.00	10,370.00	9,794.95	90,817
2025-09-22	10,640.00	10,700.00	10,420.00	10,480.00	9,898.85	109,233
2025-09-19	10,480.00	10,720.00	10,400.00	10,640.00	10,049.98	233,997
2025-09-18	10,250.00	10,430.00	10,230.00	10,410.00	9,832.74	91,117
2025-09-17	10,350.00	10,360.00	10,210.00	10,240.00	9,672.16	45,929
2025-09-16	10,480.00	10,500.00	10,260.00	10,320.00	9,747.73	96,571
2025-09-15	10,510.00	10,520.00	10,420.00	10,460.00	9,879.96	53,708
2025-09-12	10,400.00	10,560.00	10,370.00	10,490.00	9,908.30	128,014
2025-09-11	10,510.00	10,530.00	10,310.00	10,370.00	9,794.95	83,160
2025-09-10	10,340.00	10,460.00	10,310.00	10,460.00	9,879.96	94,030
2025-09-09	10,190.00	10,310.00	10,120.00	10,310.00	9,738.28	117,120
2025-09-08	10,120.00	10,120.00	10,030.00	10,100.00	9,539.93	43,048
2025-09-05	10,100.00	10,170.00	10,070.00	10,080.00	9,521.04	55,271
2025-09-04	10,040.00	10,160.00	10,030.00	10,120.00	9,558.82	51,431
2025-09-03	10,040.00	10,040.00	9,910.00	10,030.00	9,473.81	75,701
2025-09-02	9,990.00	10,080.00	9,960.00	10,040.00	9,483.25	51,552
2025-09-01	10,050.00	10,130.00	9,930.00	9,990.00	9,436.03	95,393
2025-08-29	10,180.00	10,250.00	10,050.00	10,060.00	9,502.14	78,527
2025-08-28	10,130.00	10,210.00	10,080.00	10,170.00	9,606.04	44,306
2025-08-27	10,160.00	10,250.00	10,090.00	10,130.00	9,568.26	49,172
2025-08-26	10,240.00	10,290.00	10,110.00	10,150.00	9,587.15	78,347
2025-08-25	10,340.00	10,360.00	10,250.00	10,290.00	9,719.39	77,035
2025-08-22	10,220.00	10,390.00	10,120.00	10,220.00	9,653.27	86,500
2025-08-21	10,230.00	10,350.00	10,110.00	10,220.00	9,653.27	47,844
2025-08-20	10,190.00	10,240.00	10,010.00	10,230.00	9,662.72	125,608
2025-08-19	10,380.00	10,420.00	10,190.00	10,300.00	9,728.84	39,211
2025-08-18	10,420.00	10,460.00	10,290.00	10,370.00	9,794.95	56,491
2025-08-14	10,530.00	10,640.00	10,400.00	10,500.00	9,917.74	58,792
2025-08-13	10,550.00	10,590.00	10,420.00	10,500.00	9,917.74	96,321
2025-08-12	10,570.00	10,790.00	10,490.00	10,540.00	9,955.53	75,007
2025-08-11	10,550.00	10,620.00	10,350.00	10,520.00	9,936.64	40,101
2025-08-08	10,650.00	10,710.00	10,510.00	10,540.00	9,955.53	67,957
2025-08-07	10,530.00	10,630.00	10,430.00	10,630.00	10,040.54	71,499
2025-08-06	10,490.00	10,490.00	10,280.00	10,430.00	9,851.63	64,392
2025-08-05	10,310.00	10,480.00	10,290.00	10,430.00	9,851.63	154,374
2025-08-04	10,140.00	10,530.00	10,140.00	10,340.00	9,766.62	100,439
2025-08-01	10,730.00	10,730.00	10,320.00	10,320.00	9,747.73	139,573
2025-07-31	10,940.00	10,950.00	10,710.00	10,840.00	10,238.89	89,988
2025-07-30	10,980.00	11,010.00	10,830.00	10,850.00	10,248.34	99,199
2025-07-29	11,080.00	11,160.00	10,920.00	10,930.00	10,323.90	123,154
2025-07-28	11,460.00	11,500.00	11,000.00	11,070.00	10,456.14	192,553
2025-07-25	11,170.00	11,440.00	11,160.00	11,280.00	10,654.49	169,343
2025-07-24	11,380.00	11,480.00	11,080.00	11,130.00	10,512.81	158,347

← NewerPage 5 of 21 · 1,226 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.