Skip to main content
logo
Kwang Jin Ind. Co., Ltd. (KOSDAQ:026910)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,800.00
-30.00 (-1.06%)
At close: Aug 28, 2025

Kwang Jin Ind. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,805.002,825.002,800.002,800.00--1.06%1,719
Aug 27, 20252,805.002,830.002,805.002,830.00-0.89%2,577
Aug 26, 20252,825.002,915.002,790.002,805.00--0.71%4,788
Aug 25, 20252,855.002,880.002,700.002,825.00--1.05%16,567
Aug 22, 20252,805.002,880.002,790.002,855.00-1.78%12,121
Aug 21, 20252,805.002,815.002,800.002,805.00--0.71%3,369
Aug 20, 20252,800.002,825.002,795.002,825.00--5,505
Aug 19, 20252,850.002,850.002,820.002,825.00--0.88%5,847
Aug 18, 20252,865.002,875.002,850.002,850.00--0.52%10,837
Aug 14, 20252,860.003,000.002,830.002,865.00-0.17%23,977
Aug 13, 20252,780.003,160.002,775.002,860.00-2.69%69,562
Aug 12, 20252,700.002,845.002,700.002,785.00-2.01%4,770
Aug 11, 20252,690.002,730.002,690.002,730.00-1.49%11,962
Aug 8, 20252,700.002,700.002,680.002,690.00--0.19%6,524
Aug 7, 20252,655.002,710.002,640.002,695.00-1.51%6,203
Aug 6, 20252,635.002,655.002,610.002,655.00-1.53%8,885
Aug 5, 20252,635.002,690.002,610.002,615.00--0.76%2,227
Aug 4, 20252,655.002,670.002,630.002,635.00--0.75%4,301
Aug 1, 20252,640.002,770.002,640.002,655.00-0.57%9,499
Jul 31, 20252,630.002,660.002,620.002,640.00--5,320
Jul 30, 20252,630.002,645.002,600.002,640.00-0.38%7,364
Jul 29, 20252,700.002,710.002,615.002,630.00--2.95%9,893
Jul 28, 20252,810.002,810.002,705.002,710.00--3.90%12,865
Jul 25, 20252,840.002,840.002,815.002,820.00--1.05%3,311
Jul 24, 20252,810.002,860.002,810.002,850.00-0.88%10,510
Jul 23, 20252,830.002,835.002,820.002,825.00--1.05%3,294
Jul 22, 20252,830.002,855.002,825.002,855.00-0.88%5,309
Jul 21, 20252,845.002,920.002,825.002,830.00--0.53%11,999
Jul 18, 20252,825.002,870.002,825.002,845.00-0.89%6,381
Jul 17, 20252,880.002,880.002,820.002,820.00--1.23%6,123
Jul 16, 20252,845.002,860.002,840.002,855.00-0.35%4,780
Jul 15, 20252,840.002,860.002,840.002,845.00-0.18%10,556
Jul 14, 20252,835.002,845.002,830.002,840.00-0.18%2,180
Jul 11, 20252,825.002,850.002,825.002,835.00--2,343
Jul 10, 20252,805.002,840.002,805.002,835.00-1.07%5,565
Jul 9, 20252,810.002,810.002,760.002,805.00-1.63%5,340
Jul 8, 20252,790.002,870.002,705.002,760.00--1.08%18,295
Jul 7, 20252,860.002,865.002,785.002,790.00--2.62%9,046
Jul 4, 20252,870.002,935.002,850.002,865.00--0.17%3,500
Jul 3, 20252,875.002,950.002,835.002,870.00--0.17%8,276
Jul 2, 20252,895.002,975.002,875.002,875.00--0.52%6,308
Jul 1, 20252,970.003,015.002,890.002,890.00--2.36%13,715
Jun 30, 20253,105.003,135.002,935.002,960.00--5.88%15,984
Jun 27, 20253,115.003,160.003,115.003,145.00-0.48%1,348
Jun 26, 20253,125.003,155.003,105.003,130.00-0.16%5,919
Jun 25, 20253,335.003,340.003,095.003,125.00--6.44%25,595
Jun 24, 20253,390.003,390.003,340.003,340.00--1.62%9,164
Jun 23, 20253,370.003,400.003,325.003,395.00-0.74%29,356
Jun 20, 20253,320.003,380.003,310.003,370.00-1.35%21,691
Jun 19, 20253,250.003,325.003,235.003,325.00-2.47%36,006