Kginicis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9,330.00 | 9,330.00 | 9,100.00 | 9,120.00 | 8,166.08 | 81,181 |
| 2024-10-24 | 9,260.00 | 9,340.00 | 9,180.00 | 9,270.00 | 8,300.39 | 45,585 |
| 2024-10-23 | 9,280.00 | 9,390.00 | 9,170.00 | 9,340.00 | 8,363.07 | 43,702 |
| 2024-10-22 | 9,420.00 | 9,430.00 | 9,170.00 | 9,250.00 | 8,282.48 | 70,226 |
| 2024-10-21 | 9,310.00 | 9,440.00 | 9,270.00 | 9,420.00 | 8,434.70 | 42,471 |
| 2024-10-18 | 9,440.00 | 9,470.00 | 9,280.00 | 9,390.00 | 8,407.84 | 82,772 |
| 2024-10-17 | 9,490.00 | 9,530.00 | 9,420.00 | 9,440.00 | 8,452.61 | 30,818 |
| 2024-10-16 | 9,440.00 | 9,520.00 | 9,410.00 | 9,490.00 | 8,497.38 | 27,170 |
| 2024-10-15 | 9,420.00 | 9,560.00 | 9,420.00 | 9,480.00 | 8,488.42 | 38,103 |
| 2024-10-14 | 9,420.00 | 9,500.00 | 9,380.00 | 9,480.00 | 8,488.42 | 34,070 |
| 2024-10-11 | 9,570.00 | 9,570.00 | 9,410.00 | 9,420.00 | 8,434.70 | 51,754 |
| 2024-10-10 | 9,530.00 | 9,590.00 | 9,450.00 | 9,520.00 | 8,524.24 | 29,683 |
| 2024-10-08 | 9,600.00 | 9,640.00 | 9,500.00 | 9,500.00 | 8,506.33 | 31,967 |
| 2024-10-07 | 9,510.00 | 9,650.00 | 9,480.00 | 9,600.00 | 8,595.87 | 24,582 |
| 2024-10-04 | 9,650.00 | 9,700.00 | 9,460.00 | 9,520.00 | 8,524.24 | 35,496 |
| 2024-10-02 | 9,700.00 | 9,700.00 | 9,440.00 | 9,500.00 | 8,506.33 | 43,986 |
| 2024-09-30 | 9,850.00 | 9,870.00 | 9,630.00 | 9,630.00 | 8,622.73 | 41,016 |
| 2024-09-27 | 9,680.00 | 9,820.00 | 9,650.00 | 9,750.00 | 8,730.18 | 60,067 |
| 2024-09-26 | 9,600.00 | 9,700.00 | 9,590.00 | 9,680.00 | 8,667.50 | 35,647 |
| 2024-09-25 | 9,650.00 | 9,670.00 | 9,580.00 | 9,600.00 | 8,595.87 | 56,674 |
| 2024-09-24 | 9,510.00 | 9,600.00 | 9,490.00 | 9,580.00 | 8,577.96 | 37,189 |
| 2024-09-23 | 9,510.00 | 9,550.00 | 9,420.00 | 9,500.00 | 8,506.33 | 31,801 |
| 2024-09-20 | 9,490.00 | 9,520.00 | 9,400.00 | 9,510.00 | 8,515.28 | 41,491 |
| 2024-09-19 | 9,450.00 | 9,520.00 | 9,320.00 | 9,420.00 | 8,434.70 | 59,321 |
| 2024-09-13 | 9,460.00 | 9,460.00 | 9,320.00 | 9,420.00 | 8,434.70 | 44,500 |
| 2024-09-12 | 9,330.00 | 9,480.00 | 9,320.00 | 9,360.00 | 8,380.97 | 67,028 |
| 2024-09-11 | 9,340.00 | 9,390.00 | 9,220.00 | 9,320.00 | 8,345.16 | 42,741 |
| 2024-09-10 | 9,350.00 | 9,470.00 | 9,220.00 | 9,350.00 | 8,372.02 | 86,110 |
| 2024-09-09 | 9,320.00 | 9,400.00 | 9,150.00 | 9,350.00 | 8,372.02 | 76,635 |
| 2024-09-06 | 9,540.00 | 9,580.00 | 9,330.00 | 9,360.00 | 8,380.97 | 116,722 |
| 2024-09-05 | 9,600.00 | 9,780.00 | 9,460.00 | 9,520.00 | 8,524.24 | 112,063 |
| 2024-09-04 | 9,790.00 | 9,790.00 | 9,540.00 | 9,610.00 | 8,604.82 | 189,002 |
| 2024-09-03 | 9,830.00 | 10,000.00 | 9,830.00 | 9,870.00 | 8,837.63 | 98,177 |
| 2024-09-02 | 10,140.00 | 10,150.00 | 9,790.00 | 9,820.00 | 8,792.86 | 239,548 |
| 2024-08-30 | 9,760.00 | 9,940.00 | 9,760.00 | 9,790.00 | 8,766.00 | 75,529 |
| 2024-08-29 | 9,800.00 | 9,870.00 | 9,770.00 | 9,780.00 | 8,757.04 | 59,064 |
| 2024-08-28 | 9,950.00 | 10,000.00 | 9,850.00 | 9,890.00 | 8,855.54 | 59,661 |
| 2024-08-27 | 9,900.00 | 10,000.00 | 9,850.00 | 9,950.00 | 8,909.26 | 51,007 |
| 2024-08-26 | 10,030.00 | 10,030.00 | 9,890.00 | 9,950.00 | 8,909.26 | 88,852 |
| 2024-08-23 | 9,930.00 | 10,020.00 | 9,910.00 | 10,000.00 | 8,954.03 | 60,461 |
| 2024-08-22 | 10,030.00 | 10,080.00 | 9,960.00 | 9,990.00 | 8,945.08 | 87,661 |
| 2024-08-21 | 9,940.00 | 10,040.00 | 9,940.00 | 10,030.00 | 8,980.89 | 76,699 |
| 2024-08-20 | 9,850.00 | 10,010.00 | 9,850.00 | 10,010.00 | 8,962.99 | 86,598 |
| 2024-08-19 | 9,980.00 | 10,040.00 | 9,880.00 | 9,880.00 | 8,846.58 | 87,494 |
| 2024-08-16 | 10,070.00 | 10,160.00 | 9,940.00 | 9,990.00 | 8,945.08 | 139,533 |
| 2024-08-14 | 10,030.00 | 10,090.00 | 9,990.00 | 10,040.00 | 8,989.85 | 77,317 |
| 2024-08-13 | 10,080.00 | 10,160.00 | 9,970.00 | 9,970.00 | 8,927.17 | 88,344 |
| 2024-08-12 | 10,020.00 | 10,160.00 | 9,990.00 | 10,130.00 | 9,070.43 | 107,332 |
| 2024-08-09 | 10,180.00 | 10,230.00 | 10,010.00 | 10,040.00 | 8,989.85 | 111,032 |
| 2024-08-08 | 9,930.00 | 10,130.00 | 9,780.00 | 10,080.00 | 9,025.66 | 153,775 |
| 2024-08-07 | 10,000.00 | 10,200.00 | 9,990.00 | 10,080.00 | 9,025.66 | 151,639 |
| 2024-08-06 | 9,650.00 | 10,350.00 | 9,650.00 | 10,100.00 | 9,043.57 | 405,132 |
| 2024-08-05 | 10,620.00 | 10,670.00 | 9,560.00 | 9,620.00 | 8,613.78 | 613,191 |
| 2024-08-02 | 10,450.00 | 11,400.00 | 10,320.00 | 10,470.00 | 9,374.87 | 1,812,446 |
| 2024-08-01 | 10,220.00 | 12,120.00 | 10,210.00 | 10,780.00 | 9,652.45 | 4,370,564 |
| 2024-07-31 | 10,190.00 | 10,350.00 | 10,080.00 | 10,340.00 | 9,258.47 | 77,763 |
| 2024-07-30 | 10,350.00 | 10,380.00 | 10,130.00 | 10,220.00 | 9,151.02 | 171,320 |
| 2024-07-29 | 10,500.00 | 10,600.00 | 10,360.00 | 10,440.00 | 9,348.01 | 143,855 |
| 2024-07-26 | 10,650.00 | 10,750.00 | 10,500.00 | 10,600.00 | 9,491.27 | 89,167 |
| 2024-07-25 | 10,680.00 | 10,680.00 | 10,400.00 | 10,600.00 | 9,491.27 | 97,894 |
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.