Skip to main content
logo
Kwang Jin Ind. Co., Ltd. (KOSDAQ:026910)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,375.00
+15.00 (0.64%)
Feb 26, 2026, 9:00 AM KST

Kwang Jin Ind. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20262,320.002,505.002,310.002,360.002,360.002.16%26,912
Feb 24, 20262,390.002,390.002,265.002,310.002,310.00-3.14%22,488
Feb 23, 20262,445.002,455.002,345.002,385.002,385.00-1.85%12,518
Feb 20, 20262,420.002,470.002,420.002,430.002,430.000.41%18,287
Feb 19, 20262,435.002,490.002,420.002,420.002,420.00-0.41%34,159
Feb 13, 20262,530.002,620.002,410.002,430.002,430.00-5.26%59,355
Feb 12, 20262,550.002,575.002,520.002,565.002,565.000.59%10,174
Feb 11, 20262,610.002,610.002,550.002,550.002,550.00-0.39%6,670
Feb 10, 20262,510.002,600.002,510.002,560.002,560.001.99%7,220
Feb 9, 20262,480.002,520.002,470.002,510.002,510.000.80%7,881
Feb 6, 20262,450.002,520.002,440.002,490.002,490.001.63%13,549
Feb 5, 20262,395.002,460.002,390.002,450.002,450.002.51%11,090
Feb 4, 20262,380.002,440.002,380.002,390.002,390.000.42%13,396
Feb 3, 20262,400.002,445.002,375.002,380.002,380.00-0.42%26,335
Feb 2, 20262,645.002,650.002,390.002,390.002,390.00-9.47%68,097
Jan 30, 20262,655.002,675.002,635.002,640.002,640.00-0.56%5,670
Jan 29, 20262,625.002,690.002,625.002,655.002,655.001.14%7,526
Jan 28, 20262,705.002,715.002,625.002,625.002,625.00-3.49%6,850
Jan 27, 20262,705.002,730.002,660.002,720.002,720.000.55%8,925
Jan 26, 20262,700.002,710.002,690.002,705.002,705.000.37%7,883
Jan 23, 20262,710.002,875.002,660.002,695.002,695.000.37%7,044
Jan 22, 20262,670.002,695.002,670.002,685.002,685.00-8,490
Jan 21, 20262,660.002,730.002,660.002,685.002,685.000.94%6,363
Jan 20, 20262,675.002,700.002,655.002,660.002,660.000.57%7,180
Jan 19, 20262,715.002,715.002,605.002,645.002,645.00-2.58%21,861
Jan 16, 20262,715.002,715.002,690.002,715.002,715.00-11,397
Jan 15, 20262,705.002,725.002,700.002,715.002,715.00-0.55%5,747
Jan 14, 20262,700.002,745.002,700.002,730.002,730.000.18%12,005
Jan 13, 20262,695.002,725.002,695.002,725.002,725.001.11%12,308
Jan 12, 20262,690.002,740.002,680.002,695.002,695.000.37%9,157
Jan 9, 20262,695.002,800.002,685.002,685.002,685.00-0.37%39,580
Jan 8, 20262,690.002,765.002,680.002,695.002,695.00-0.74%6,956
Jan 7, 20262,675.002,720.002,660.002,715.002,715.001.50%7,597
Jan 6, 20262,645.002,700.002,645.002,675.002,675.000.38%7,864
Jan 5, 20262,675.002,695.002,655.002,665.002,665.00-1.11%21,220
Jan 2, 20262,710.002,730.002,685.002,695.002,695.00-2.00%14,395
Dec 30, 20252,715.002,760.002,695.002,750.002,750.001.29%9,222
Dec 29, 20252,735.002,760.002,700.002,715.002,715.00-0.73%10,036
Dec 26, 20252,630.002,835.002,615.002,735.002,735.003.21%10,295
Dec 24, 20252,675.002,675.002,640.002,650.002,650.00-0.93%8,712
Dec 23, 20252,700.002,710.002,675.002,675.002,675.00-1.65%14,256
Dec 22, 20252,695.002,770.002,670.002,720.002,720.000.93%9,289
Dec 19, 20252,690.002,720.002,665.002,695.002,695.000.19%5,834
Dec 18, 20252,735.002,830.002,690.002,690.002,690.00-3.06%11,601
Dec 17, 20252,595.002,820.002,595.002,775.002,775.006.12%30,241
Dec 16, 20252,615.002,650.002,600.002,615.002,615.00-16,839
Dec 15, 20252,545.002,615.002,525.002,615.002,615.001.75%10,232
Dec 12, 20252,605.002,615.002,540.002,570.002,570.00-2.47%19,285
Dec 11, 20252,675.002,675.002,570.002,635.002,635.00-1.50%14,940
Dec 10, 20252,770.002,770.002,670.002,675.002,675.00-3.78%16,558