Kginicis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8,730.00 | 8,820.00 | 8,680.00 | 8,740.00 | 8,255.34 | 73,922 |
| 2025-01-21 | 8,890.00 | 8,890.00 | 8,730.00 | 8,760.00 | 8,274.23 | 32,306 |
| 2025-01-20 | 8,850.00 | 8,870.00 | 8,750.00 | 8,870.00 | 8,378.13 | 44,194 |
| 2025-01-17 | 8,800.00 | 8,920.00 | 8,800.00 | 8,820.00 | 8,330.91 | 24,256 |
| 2025-01-16 | 8,820.00 | 8,940.00 | 8,820.00 | 8,870.00 | 8,378.13 | 41,933 |
| 2025-01-15 | 8,820.00 | 8,880.00 | 8,800.00 | 8,850.00 | 8,359.24 | 25,571 |
| 2025-01-14 | 8,810.00 | 8,850.00 | 8,720.00 | 8,850.00 | 8,359.24 | 35,611 |
| 2025-01-13 | 8,820.00 | 8,870.00 | 8,660.00 | 8,760.00 | 8,274.23 | 55,707 |
| 2025-01-10 | 8,800.00 | 8,890.00 | 8,760.00 | 8,860.00 | 8,368.69 | 27,600 |
| 2025-01-09 | 8,820.00 | 8,870.00 | 8,740.00 | 8,840.00 | 8,349.80 | 52,733 |
| 2025-01-08 | 8,860.00 | 8,890.00 | 8,740.00 | 8,870.00 | 8,378.13 | 52,518 |
| 2025-01-07 | 8,900.00 | 8,970.00 | 8,860.00 | 8,890.00 | 8,397.02 | 50,560 |
| 2025-01-06 | 8,810.00 | 8,950.00 | 8,810.00 | 8,900.00 | 8,406.47 | 48,451 |
| 2025-01-03 | 8,700.00 | 9,010.00 | 8,700.00 | 8,880.00 | 8,387.58 | 126,245 |
| 2025-01-02 | 8,750.00 | 8,820.00 | 8,670.00 | 8,770.00 | 8,283.68 | 76,255 |
| 2024-12-30 | 9,040.00 | 9,040.00 | 8,760.00 | 8,840.00 | 8,349.80 | 113,253 |
| 2024-12-27 | 9,180.00 | 9,280.00 | 8,940.00 | 9,040.00 | 8,538.71 | 158,495 |
| 2024-12-26 | 9,590.00 | 9,640.00 | 9,510.00 | 9,610.00 | 8,604.82 | 156,080 |
| 2024-12-24 | 9,550.00 | 9,630.00 | 9,490.00 | 9,590.00 | 8,586.92 | 58,239 |
| 2024-12-23 | 9,450.00 | 9,540.00 | 9,350.00 | 9,540.00 | 8,542.15 | 41,637 |
| 2024-12-20 | 9,380.00 | 9,450.00 | 9,250.00 | 9,330.00 | 8,354.11 | 63,934 |
| 2024-12-19 | 9,500.00 | 9,510.00 | 9,370.00 | 9,410.00 | 8,425.74 | 51,749 |
| 2024-12-18 | 9,630.00 | 9,660.00 | 9,420.00 | 9,560.00 | 8,560.05 | 139,216 |
| 2024-12-17 | 9,590.00 | 9,670.00 | 9,500.00 | 9,630.00 | 8,622.73 | 44,454 |
| 2024-12-16 | 9,720.00 | 9,770.00 | 9,470.00 | 9,590.00 | 8,586.92 | 84,630 |
| 2024-12-13 | 9,540.00 | 9,860.00 | 9,460.00 | 9,770.00 | 8,748.09 | 188,823 |
| 2024-12-12 | 9,600.00 | 9,600.00 | 9,340.00 | 9,450.00 | 8,461.56 | 158,520 |
| 2024-12-11 | 9,100.00 | 9,560.00 | 9,100.00 | 9,390.00 | 8,407.84 | 155,039 |
| 2024-12-10 | 8,440.00 | 9,060.00 | 8,410.00 | 9,030.00 | 8,085.49 | 132,206 |
| 2024-12-09 | 8,620.00 | 8,800.00 | 8,260.00 | 8,290.00 | 7,422.89 | 222,243 |
| 2024-12-06 | 9,000.00 | 9,080.00 | 8,740.00 | 8,870.00 | 7,942.23 | 126,814 |
| 2024-12-05 | 9,170.00 | 9,200.00 | 8,960.00 | 9,000.00 | 8,058.63 | 116,922 |
| 2024-12-04 | 9,100.00 | 9,240.00 | 9,100.00 | 9,240.00 | 8,273.53 | 62,314 |
| 2024-12-03 | 9,170.00 | 9,310.00 | 9,170.00 | 9,240.00 | 8,273.53 | 73,007 |
| 2024-12-02 | 9,230.00 | 9,350.00 | 9,190.00 | 9,230.00 | 8,264.57 | 64,136 |
| 2024-11-29 | 9,300.00 | 9,320.00 | 9,180.00 | 9,220.00 | 8,255.62 | 53,470 |
| 2024-11-28 | 9,470.00 | 9,470.00 | 9,300.00 | 9,330.00 | 8,354.11 | 43,251 |
| 2024-11-27 | 9,430.00 | 9,450.00 | 9,310.00 | 9,430.00 | 8,443.65 | 33,836 |
| 2024-11-26 | 9,280.00 | 9,420.00 | 9,220.00 | 9,360.00 | 8,380.97 | 60,147 |
| 2024-11-25 | 9,160.00 | 9,330.00 | 9,160.00 | 9,300.00 | 8,327.25 | 66,310 |
| 2024-11-22 | 9,070.00 | 9,280.00 | 9,070.00 | 9,200.00 | 8,237.71 | 84,079 |
| 2024-11-21 | 8,950.00 | 9,150.00 | 8,890.00 | 9,100.00 | 8,148.17 | 67,447 |
| 2024-11-20 | 8,850.00 | 8,970.00 | 8,810.00 | 8,900.00 | 7,969.09 | 33,242 |
| 2024-11-19 | 8,800.00 | 8,960.00 | 8,800.00 | 8,860.00 | 7,933.27 | 54,217 |
| 2024-11-18 | 8,850.00 | 8,980.00 | 8,780.00 | 8,880.00 | 7,951.18 | 58,292 |
| 2024-11-15 | 8,700.00 | 9,030.00 | 8,700.00 | 8,870.00 | 7,942.23 | 81,792 |
| 2024-11-14 | 8,700.00 | 8,880.00 | 8,700.00 | 8,770.00 | 7,852.69 | 75,483 |
| 2024-11-13 | 8,870.00 | 9,040.00 | 8,710.00 | 8,830.00 | 7,906.41 | 106,518 |
| 2024-11-12 | 9,040.00 | 9,110.00 | 8,850.00 | 8,850.00 | 7,924.32 | 94,900 |
| 2024-11-11 | 9,150.00 | 9,230.00 | 9,050.00 | 9,070.00 | 8,121.31 | 57,357 |
| 2024-11-08 | 9,270.00 | 9,370.00 | 9,150.00 | 9,160.00 | 8,201.89 | 36,001 |
| 2024-11-07 | 9,280.00 | 9,290.00 | 9,110.00 | 9,170.00 | 8,210.85 | 37,869 |
| 2024-11-06 | 9,370.00 | 9,380.00 | 9,200.00 | 9,200.00 | 8,237.71 | 44,122 |
| 2024-11-05 | 9,200.00 | 9,350.00 | 9,200.00 | 9,330.00 | 8,354.11 | 27,148 |
| 2024-11-04 | 9,090.00 | 9,350.00 | 9,090.00 | 9,340.00 | 8,363.07 | 69,323 |
| 2024-11-01 | 9,090.00 | 9,190.00 | 9,090.00 | 9,140.00 | 8,183.98 | 32,310 |
| 2024-10-31 | 9,150.00 | 9,240.00 | 9,070.00 | 9,160.00 | 8,201.89 | 41,213 |
| 2024-10-30 | 9,260.00 | 9,260.00 | 9,160.00 | 9,170.00 | 8,210.85 | 26,095 |
| 2024-10-29 | 9,140.00 | 9,250.00 | 9,120.00 | 9,210.00 | 8,246.66 | 32,852 |
| 2024-10-28 | 9,120.00 | 9,220.00 | 9,080.00 | 9,200.00 | 8,237.71 | 30,523 |
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.