Kginicis Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,640.00 | 9,820.00 | 9,640.00 | 9,730.00 | 9,730.00 | 45,218 |
| 2026-10-15 | 9,530.00 | 9,640.00 | 9,350.00 | 9,640.00 | 9,640.00 | 122,472 |
| 2026-10-14 | 9,620.00 | 9,770.00 | 9,550.00 | 9,650.00 | 9,650.00 | 27,610 |
| 2026-10-13 | 9,510.00 | 9,650.00 | 9,400.00 | 9,580.00 | 9,580.00 | 56,307 |
| 2026-10-12 | 9,720.00 | 9,780.00 | 9,600.00 | 9,600.00 | 9,600.00 | 37,814 |
| 2026-10-08 | 9,710.00 | 9,730.00 | 9,600.00 | 9,710.00 | 9,710.00 | 18,517 |
| 2026-10-07 | 9,700.00 | 9,730.00 | 9,650.00 | 9,670.00 | 9,670.00 | 13,413 |
| 2026-10-06 | 9,790.00 | 9,870.00 | 9,640.00 | 9,700.00 | 9,700.00 | 45,780 |
| 2026-10-02 | 9,800.00 | 9,820.00 | 9,740.00 | 9,750.00 | 9,750.00 | 14,369 |
| 2026-10-01 | 9,780.00 | 9,830.00 | 9,650.00 | 9,730.00 | 9,730.00 | 36,153 |
| 2026-09-30 | 9,910.00 | 9,920.00 | 9,750.00 | 9,770.00 | 9,770.00 | 38,856 |
| 2026-09-29 | 9,960.00 | 9,970.00 | 9,850.00 | 9,910.00 | 9,910.00 | 27,786 |
| 2026-09-28 | 9,930.00 | 10,000.00 | 9,900.00 | 9,980.00 | 9,980.00 | 28,083 |
| 2026-09-23 | 10,000.00 | 10,000.00 | 9,910.00 | 9,910.00 | 9,910.00 | 21,121 |
| 2026-09-22 | 9,980.00 | 10,000.00 | 9,910.00 | 9,950.00 | 9,950.00 | 41,722 |
| 2026-09-21 | 10,040.00 | 10,040.00 | 9,900.00 | 9,970.00 | 9,970.00 | 38,014 |
| 2026-09-18 | 10,080.00 | 10,080.00 | 9,930.00 | 9,950.00 | 9,950.00 | 41,968 |
| 2026-09-17 | 9,970.00 | 10,030.00 | 9,970.00 | 9,970.00 | 9,970.00 | 19,166 |
| 2026-09-16 | 10,110.00 | 10,110.00 | 9,950.00 | 10,000.00 | 10,000.00 | 39,855 |
| 2026-09-15 | 10,220.00 | 10,220.00 | 10,040.00 | 10,050.00 | 10,050.00 | 35,024 |
| 2026-09-14 | 10,190.00 | 10,190.00 | 10,060.00 | 10,160.00 | 10,160.00 | 24,783 |
| 2026-09-11 | 10,190.00 | 10,190.00 | 10,070.00 | 10,110.00 | 10,110.00 | 24,534 |
| 2026-09-10 | 10,190.00 | 10,200.00 | 10,090.00 | 10,190.00 | 10,190.00 | 19,516 |
| 2026-09-09 | 10,190.00 | 10,230.00 | 10,100.00 | 10,230.00 | 10,230.00 | 22,901 |
| 2026-09-08 | 10,320.00 | 10,330.00 | 10,110.00 | 10,180.00 | 10,180.00 | 72,484 |
| 2026-09-07 | 10,450.00 | 10,450.00 | 10,200.00 | 10,290.00 | 10,290.00 | 49,239 |
| 2026-09-04 | 10,450.00 | 10,590.00 | 10,360.00 | 10,390.00 | 10,390.00 | 35,371 |
| 2026-09-03 | 10,420.00 | 10,520.00 | 10,230.00 | 10,370.00 | 10,370.00 | 44,707 |
| 2026-09-02 | 10,470.00 | 10,500.00 | 10,320.00 | 10,350.00 | 10,350.00 | 51,552 |
| 2026-09-01 | 10,630.00 | 10,650.00 | 10,420.00 | 10,610.00 | 10,610.00 | 41,365 |
| 2026-08-31 | 10,620.00 | 10,620.00 | 10,320.00 | 10,510.00 | 10,510.00 | 52,777 |
| 2026-08-28 | 10,150.00 | 10,710.00 | 10,090.00 | 10,640.00 | 10,640.00 | 152,711 |
| 2026-08-27 | 10,180.00 | 10,260.00 | 10,020.00 | 10,050.00 | 10,050.00 | 39,744 |
| 2026-08-26 | 10,180.00 | 10,200.00 | 10,110.00 | 10,160.00 | 10,160.00 | 27,370 |
| 2026-08-25 | 10,030.00 | 10,170.00 | 9,990.00 | 10,150.00 | 10,150.00 | 46,136 |
| 2026-08-24 | 10,050.00 | 10,150.00 | 9,960.00 | 10,000.00 | 10,000.00 | 42,857 |
| 2026-08-21 | 10,080.00 | 10,160.00 | 9,890.00 | 10,000.00 | 10,000.00 | 41,252 |
| 2026-08-20 | 10,050.00 | 10,220.00 | 9,990.00 | 10,040.00 | 10,040.00 | 31,860 |
| 2026-08-19 | 9,880.00 | 10,040.00 | 9,730.00 | 10,010.00 | 10,010.00 | 71,972 |
| 2026-08-18 | 10,160.00 | 10,190.00 | 9,840.00 | 9,920.00 | 9,920.00 | 60,649 |
| 2026-08-14 | 9,910.00 | 10,160.00 | 9,900.00 | 10,160.00 | 10,160.00 | 61,079 |
| 2026-08-13 | 10,240.00 | 10,360.00 | 9,970.00 | 10,000.00 | 10,000.00 | 118,854 |
| 2026-08-12 | 10,350.00 | 10,480.00 | 10,210.00 | 10,290.00 | 10,290.00 | 47,558 |
| 2026-08-11 | 10,070.00 | 10,360.00 | 10,050.00 | 10,360.00 | 10,360.00 | 63,872 |
| 2026-08-10 | 10,100.00 | 10,130.00 | 9,980.00 | 10,130.00 | 10,130.00 | 41,051 |
| 2026-08-07 | 10,000.00 | 10,120.00 | 10,000.00 | 10,070.00 | 10,070.00 | 32,873 |
| 2026-08-06 | 9,950.00 | 10,050.00 | 9,870.00 | 10,000.00 | 10,000.00 | 54,109 |
| 2026-08-05 | 9,830.00 | 10,290.00 | 9,700.00 | 9,920.00 | 9,920.00 | 187,618 |
| 2026-08-04 | 9,560.00 | 9,790.00 | 9,560.00 | 9,790.00 | 9,790.00 | 63,917 |
| 2026-08-03 | 9,600.00 | 9,700.00 | 9,480.00 | 9,600.00 | 9,600.00 | 55,292 |
| 2026-07-31 | 9,350.00 | 9,620.00 | 9,320.00 | 9,620.00 | 9,620.00 | 81,502 |
| 2026-07-30 | 8,920.00 | 9,450.00 | 8,920.00 | 9,290.00 | 9,290.00 | 81,998 |
| 2026-07-29 | 9,320.00 | 9,450.00 | 8,960.00 | 9,070.00 | 9,070.00 | 135,889 |
| 2026-07-28 | 9,450.00 | 9,450.00 | 9,180.00 | 9,250.00 | 9,250.00 | 92,433 |
| 2026-07-27 | 9,520.00 | 9,680.00 | 9,450.00 | 9,490.00 | 9,490.00 | 58,240 |
| 2026-07-24 | 9,360.00 | 9,500.00 | 9,310.00 | 9,460.00 | 9,460.00 | 49,117 |
| 2026-07-23 | 9,260.00 | 9,660.00 | 9,250.00 | 9,480.00 | 9,480.00 | 61,139 |
| 2026-07-22 | 9,370.00 | 9,430.00 | 9,230.00 | 9,250.00 | 9,250.00 | 32,919 |
| 2026-07-21 | 9,250.00 | 9,350.00 | 9,200.00 | 9,290.00 | 9,290.00 | 34,699 |
| 2026-07-20 | 9,380.00 | 9,470.00 | 9,250.00 | 9,300.00 | 9,300.00 | 36,714 |
Page 1 of 2 · 120 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.