Kginicis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 11,500.00 | 11,580.00 | 11,200.00 | 11,430.00 | 10,796.17 | 202,512 |
| 2025-07-22 | 11,730.00 | 11,910.00 | 11,510.00 | 11,600.00 | 10,956.75 | 308,954 |
| 2025-07-21 | 12,270.00 | 12,280.00 | 11,750.00 | 11,780.00 | 11,126.77 | 241,438 |
| 2025-07-18 | 12,130.00 | 12,230.00 | 11,970.00 | 12,050.00 | 11,381.79 | 161,255 |
| 2025-07-17 | 12,570.00 | 12,650.00 | 12,010.00 | 12,060.00 | 11,391.24 | 408,968 |
| 2025-07-16 | 12,150.00 | 12,400.00 | 11,820.00 | 12,100.00 | 11,429.02 | 328,588 |
| 2025-07-15 | 12,850.00 | 12,950.00 | 12,240.00 | 12,330.00 | 11,646.27 | 613,036 |
| 2025-07-14 | 12,710.00 | 12,790.00 | 11,440.00 | 12,370.00 | 11,684.05 | 767,531 |
| 2025-07-11 | 12,690.00 | 13,070.00 | 12,300.00 | 12,830.00 | 12,118.54 | 1,963,558 |
| 2025-07-10 | 12,000.00 | 12,210.00 | 11,700.00 | 12,020.00 | 11,353.46 | 463,161 |
| 2025-07-09 | 11,430.00 | 12,500.00 | 11,240.00 | 12,160.00 | 11,485.69 | 2,242,401 |
| 2025-07-08 | 11,150.00 | 11,160.00 | 10,960.00 | 11,120.00 | 10,503.36 | 121,425 |
| 2025-07-07 | 10,950.00 | 11,130.00 | 10,900.00 | 11,000.00 | 10,390.02 | 146,804 |
| 2025-07-04 | 10,940.00 | 10,970.00 | 10,810.00 | 10,840.00 | 10,238.89 | 106,417 |
| 2025-07-03 | 10,880.00 | 11,010.00 | 10,750.00 | 10,850.00 | 10,248.34 | 119,640 |
| 2025-07-02 | 11,190.00 | 11,200.00 | 10,810.00 | 10,860.00 | 10,257.78 | 178,819 |
| 2025-07-01 | 10,820.00 | 11,630.00 | 10,780.00 | 11,140.00 | 10,522.26 | 567,752 |
| 2025-06-30 | 10,730.00 | 10,860.00 | 10,540.00 | 10,810.00 | 10,210.55 | 104,845 |
| 2025-06-27 | 10,880.00 | 10,970.00 | 10,670.00 | 10,820.00 | 10,220.00 | 321,644 |
| 2025-06-26 | 11,400.00 | 11,430.00 | 10,750.00 | 10,760.00 | 10,163.33 | 433,220 |
| 2025-06-25 | 12,190.00 | 12,650.00 | 11,520.00 | 11,670.00 | 11,022.87 | 1,020,393 |
| 2025-06-24 | 11,800.00 | 12,450.00 | 11,330.00 | 12,150.00 | 11,476.25 | 999,570 |
| 2025-06-23 | 11,460.00 | 11,740.00 | 11,170.00 | 11,360.00 | 10,730.06 | 483,552 |
| 2025-06-20 | 11,440.00 | 11,690.00 | 11,030.00 | 11,690.00 | 11,041.76 | 452,935 |
| 2025-06-19 | 11,500.00 | 11,690.00 | 10,960.00 | 11,210.00 | 10,588.37 | 871,607 |
| 2025-06-18 | 10,300.00 | 10,760.00 | 10,270.00 | 10,750.00 | 10,153.88 | 334,608 |
| 2025-06-17 | 10,550.00 | 10,560.00 | 10,110.00 | 10,220.00 | 9,653.27 | 195,145 |
| 2025-06-16 | 10,190.00 | 10,580.00 | 10,090.00 | 10,340.00 | 9,766.62 | 326,095 |
| 2025-06-13 | 10,250.00 | 10,310.00 | 9,810.00 | 10,210.00 | 9,643.83 | 453,922 |
| 2025-06-12 | 10,320.00 | 10,370.00 | 10,110.00 | 10,120.00 | 9,558.82 | 693,746 |
| 2025-06-11 | 10,210.00 | 10,480.00 | 10,010.00 | 10,390.00 | 9,813.84 | 280,611 |
| 2025-06-10 | 10,340.00 | 10,360.00 | 9,870.00 | 10,190.00 | 9,624.94 | 276,340 |
| 2025-06-09 | 9,600.00 | 10,130.00 | 9,580.00 | 9,960.00 | 9,407.69 | 454,461 |
| 2025-06-05 | 9,360.00 | 9,420.00 | 9,290.00 | 9,400.00 | 8,878.74 | 60,833 |
| 2025-06-04 | 9,070.00 | 9,410.00 | 9,070.00 | 9,370.00 | 8,850.41 | 120,895 |
| 2025-06-02 | 9,080.00 | 9,150.00 | 8,950.00 | 8,980.00 | 8,482.03 | 35,348 |
| 2025-05-30 | 9,050.00 | 9,190.00 | 8,950.00 | 9,100.00 | 8,595.38 | 66,720 |
| 2025-05-29 | 8,770.00 | 9,010.00 | 8,750.00 | 9,000.00 | 8,500.92 | 97,940 |
| 2025-05-28 | 8,750.00 | 8,840.00 | 8,700.00 | 8,780.00 | 8,293.12 | 66,269 |
| 2025-05-27 | 8,780.00 | 8,790.00 | 8,680.00 | 8,760.00 | 8,274.23 | 37,796 |
| 2025-05-26 | 8,830.00 | 8,830.00 | 8,700.00 | 8,770.00 | 8,283.68 | 26,901 |
| 2025-05-23 | 8,670.00 | 8,740.00 | 8,660.00 | 8,700.00 | 8,217.56 | 15,756 |
| 2025-05-22 | 8,750.00 | 8,880.00 | 8,690.00 | 8,700.00 | 8,217.56 | 45,229 |
| 2025-05-21 | 8,710.00 | 8,790.00 | 8,700.00 | 8,730.00 | 8,245.90 | 18,318 |
| 2025-05-20 | 8,890.00 | 8,890.00 | 8,690.00 | 8,700.00 | 8,217.56 | 58,137 |
| 2025-05-19 | 8,780.00 | 8,830.00 | 8,730.00 | 8,830.00 | 8,340.35 | 29,376 |
| 2025-05-16 | 8,890.00 | 8,920.00 | 8,790.00 | 8,860.00 | 8,368.69 | 40,895 |
| 2025-05-15 | 8,850.00 | 8,950.00 | 8,840.00 | 8,920.00 | 8,425.36 | 36,065 |
| 2025-05-14 | 8,900.00 | 8,910.00 | 8,850.00 | 8,910.00 | 8,415.92 | 32,444 |
| 2025-05-13 | 8,900.00 | 8,900.00 | 8,810.00 | 8,870.00 | 8,378.13 | 33,616 |
| 2025-05-12 | 8,780.00 | 8,860.00 | 8,760.00 | 8,850.00 | 8,359.24 | 76,499 |
| 2025-05-09 | 8,780.00 | 8,810.00 | 8,720.00 | 8,780.00 | 8,293.12 | 15,376 |
| 2025-05-08 | 8,720.00 | 8,780.00 | 8,710.00 | 8,780.00 | 8,293.12 | 26,291 |
| 2025-05-07 | 8,790.00 | 8,790.00 | 8,690.00 | 8,740.00 | 8,255.34 | 26,693 |
| 2025-05-02 | 8,630.00 | 8,830.00 | 8,630.00 | 8,710.00 | 8,227.01 | 26,487 |
| 2025-04-30 | 8,750.00 | 8,790.00 | 8,640.00 | 8,720.00 | 8,236.45 | 37,251 |
| 2025-04-29 | 8,730.00 | 8,780.00 | 8,700.00 | 8,770.00 | 8,283.68 | 21,974 |
| 2025-04-28 | 8,760.00 | 8,780.00 | 8,580.00 | 8,730.00 | 8,245.90 | 50,443 |
| 2025-04-25 | 8,720.00 | 8,780.00 | 8,660.00 | 8,750.00 | 8,264.79 | 58,594 |
| 2025-04-24 | 8,630.00 | 8,720.00 | 8,620.00 | 8,720.00 | 8,236.45 | 17,257 |
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.