Kginicis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8,660.00 | 8,700.00 | 8,640.00 | 8,690.00 | 8,208.11 | 43,292 |
| 2025-04-22 | 8,600.00 | 8,720.00 | 8,600.00 | 8,660.00 | 8,179.78 | 29,113 |
| 2025-04-21 | 8,560.00 | 8,710.00 | 8,560.00 | 8,690.00 | 8,208.11 | 43,068 |
| 2025-04-18 | 8,410.00 | 8,620.00 | 8,400.00 | 8,620.00 | 8,142.00 | 61,648 |
| 2025-04-17 | 8,410.00 | 8,480.00 | 8,330.00 | 8,480.00 | 8,009.76 | 23,279 |
| 2025-04-16 | 8,370.00 | 8,450.00 | 8,300.00 | 8,400.00 | 7,934.20 | 33,993 |
| 2025-04-15 | 8,280.00 | 8,470.00 | 8,270.00 | 8,450.00 | 7,981.42 | 44,211 |
| 2025-04-14 | 8,250.00 | 8,370.00 | 8,250.00 | 8,340.00 | 7,877.52 | 31,359 |
| 2025-04-11 | 8,270.00 | 8,400.00 | 8,210.00 | 8,270.00 | 7,811.40 | 42,216 |
| 2025-04-10 | 8,170.00 | 8,390.00 | 8,170.00 | 8,380.00 | 7,915.31 | 67,864 |
| 2025-04-09 | 8,010.00 | 8,110.00 | 7,980.00 | 8,090.00 | 7,641.39 | 51,287 |
| 2025-04-08 | 8,170.00 | 8,260.00 | 8,010.00 | 8,190.00 | 7,735.84 | 61,666 |
| 2025-04-07 | 8,180.00 | 8,250.00 | 7,970.00 | 8,140.00 | 7,688.61 | 143,339 |
| 2025-04-04 | 8,150.00 | 8,440.00 | 8,140.00 | 8,440.00 | 7,971.98 | 61,923 |
| 2025-04-03 | 8,260.00 | 8,320.00 | 8,150.00 | 8,250.00 | 7,792.51 | 50,666 |
| 2025-04-02 | 8,420.00 | 8,500.00 | 8,290.00 | 8,320.00 | 7,858.63 | 45,560 |
| 2025-04-01 | 8,440.00 | 8,540.00 | 8,330.00 | 8,400.00 | 7,934.20 | 61,456 |
| 2025-03-31 | 8,530.00 | 8,530.00 | 8,270.00 | 8,400.00 | 7,934.20 | 78,832 |
| 2025-03-28 | 8,570.00 | 8,610.00 | 8,450.00 | 8,550.00 | 8,075.88 | 40,086 |
| 2025-03-27 | 8,530.00 | 8,650.00 | 8,530.00 | 8,590.00 | 8,113.66 | 19,123 |
| 2025-03-26 | 8,660.00 | 8,730.00 | 8,600.00 | 8,630.00 | 8,151.44 | 55,667 |
| 2025-03-25 | 8,570.00 | 8,690.00 | 8,500.00 | 8,640.00 | 8,160.89 | 53,724 |
| 2025-03-24 | 8,610.00 | 8,730.00 | 8,600.00 | 8,650.00 | 8,170.33 | 23,124 |
| 2025-03-21 | 8,660.00 | 8,700.00 | 8,600.00 | 8,690.00 | 8,208.11 | 55,963 |
| 2025-03-20 | 8,620.00 | 8,640.00 | 8,550.00 | 8,630.00 | 8,151.44 | 33,646 |
| 2025-03-19 | 8,530.00 | 8,590.00 | 8,460.00 | 8,590.00 | 8,113.66 | 38,675 |
| 2025-03-18 | 8,570.00 | 8,590.00 | 8,500.00 | 8,530.00 | 8,056.99 | 37,083 |
| 2025-03-17 | 8,530.00 | 8,620.00 | 8,460.00 | 8,570.00 | 8,094.77 | 45,771 |
| 2025-03-14 | 8,600.00 | 8,610.00 | 8,490.00 | 8,530.00 | 8,056.99 | 81,570 |
| 2025-03-13 | 8,670.00 | 8,680.00 | 8,550.00 | 8,550.00 | 8,075.88 | 87,141 |
| 2025-03-12 | 8,580.00 | 8,690.00 | 8,580.00 | 8,670.00 | 8,189.22 | 24,161 |
| 2025-03-11 | 8,630.00 | 8,670.00 | 8,510.00 | 8,650.00 | 8,170.33 | 63,096 |
| 2025-03-10 | 8,680.00 | 8,800.00 | 8,630.00 | 8,780.00 | 8,293.12 | 32,655 |
| 2025-03-07 | 8,620.00 | 8,790.00 | 8,620.00 | 8,740.00 | 8,255.34 | 30,981 |
| 2025-03-06 | 8,720.00 | 8,830.00 | 8,670.00 | 8,750.00 | 8,264.79 | 58,716 |
| 2025-03-05 | 8,560.00 | 8,760.00 | 8,510.00 | 8,720.00 | 8,236.45 | 52,846 |
| 2025-03-04 | 8,540.00 | 8,610.00 | 8,410.00 | 8,480.00 | 8,009.76 | 40,785 |
| 2025-02-28 | 8,700.00 | 8,710.00 | 8,560.00 | 8,560.00 | 8,085.32 | 75,288 |
| 2025-02-27 | 8,830.00 | 8,840.00 | 8,700.00 | 8,780.00 | 8,293.12 | 51,734 |
| 2025-02-26 | 8,700.00 | 8,840.00 | 8,700.00 | 8,830.00 | 8,340.35 | 35,890 |
| 2025-02-25 | 8,720.00 | 8,800.00 | 8,720.00 | 8,780.00 | 8,293.12 | 31,049 |
| 2025-02-24 | 8,800.00 | 8,800.00 | 8,680.00 | 8,790.00 | 8,302.57 | 39,160 |
| 2025-02-21 | 8,830.00 | 8,850.00 | 8,750.00 | 8,830.00 | 8,340.35 | 35,567 |
| 2025-02-20 | 8,700.00 | 8,930.00 | 8,700.00 | 8,830.00 | 8,340.35 | 67,162 |
| 2025-02-19 | 8,700.00 | 8,840.00 | 8,700.00 | 8,780.00 | 8,293.12 | 65,253 |
| 2025-02-18 | 8,800.00 | 8,800.00 | 8,650.00 | 8,770.00 | 8,283.68 | 30,976 |
| 2025-02-17 | 8,650.00 | 8,800.00 | 8,620.00 | 8,780.00 | 8,293.12 | 65,474 |
| 2025-02-14 | 8,610.00 | 8,670.00 | 8,570.00 | 8,650.00 | 8,170.33 | 44,741 |
| 2025-02-13 | 8,510.00 | 8,650.00 | 8,500.00 | 8,610.00 | 8,132.55 | 63,563 |
| 2025-02-12 | 8,620.00 | 8,630.00 | 8,450.00 | 8,460.00 | 7,990.87 | 61,490 |
| 2025-02-11 | 8,700.00 | 8,740.00 | 8,570.00 | 8,600.00 | 8,123.11 | 54,965 |
| 2025-02-10 | 8,630.00 | 8,730.00 | 8,600.00 | 8,730.00 | 8,245.90 | 58,008 |
| 2025-02-07 | 8,650.00 | 8,740.00 | 8,620.00 | 8,730.00 | 8,245.90 | 64,265 |
| 2025-02-06 | 8,650.00 | 8,710.00 | 8,620.00 | 8,680.00 | 8,198.67 | 49,292 |
| 2025-02-05 | 8,640.00 | 8,690.00 | 8,590.00 | 8,680.00 | 8,198.67 | 37,657 |
| 2025-02-04 | 8,410.00 | 8,650.00 | 8,410.00 | 8,630.00 | 8,151.44 | 106,089 |
| 2025-02-03 | 8,510.00 | 8,550.00 | 8,290.00 | 8,370.00 | 7,905.86 | 122,586 |
| 2025-01-31 | 8,740.00 | 8,740.00 | 8,530.00 | 8,590.00 | 8,113.66 | 75,738 |
| 2025-01-24 | 8,530.00 | 8,690.00 | 8,530.00 | 8,690.00 | 8,208.11 | 37,985 |
| 2025-01-23 | 8,740.00 | 8,750.00 | 8,550.00 | 8,610.00 | 8,132.55 | 75,636 |
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.