Skip to main content
logo
Kwang Jin Ind. Co., Ltd. (KOSDAQ:026910)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,520.00
+10.00 (0.40%)
Last updated: Nov 7, 2025, 9:00 AM KST

Kwang Jin Ind. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20252,520.002,540.002,490.002,495.002,495.00-0.99%9,922
Nov 12, 20252,615.002,615.002,520.002,520.002,520.00-0.79%5,067
Nov 11, 20252,490.002,725.002,490.002,540.002,540.002.01%19,338
Nov 10, 20252,490.002,520.002,490.002,490.002,490.00-1.19%25,071
Nov 7, 20252,510.002,590.002,510.002,520.002,520.000.40%15,571
Nov 6, 20252,560.002,560.002,510.002,510.002,510.00-2.71%10,592
Nov 5, 20252,575.002,590.002,570.002,580.002,580.00-0.77%3,849
Nov 4, 20252,600.002,600.002,585.002,600.002,600.00-6,183
Nov 3, 20252,610.002,610.002,560.002,600.002,600.00-0.38%9,243
Oct 31, 20252,725.002,725.002,610.002,610.002,610.00-4.40%10,577
Oct 30, 20252,755.002,755.002,720.002,730.002,730.00-0.91%6,759
Oct 29, 20252,785.002,800.002,740.002,755.002,755.00-0.18%20,739
Oct 28, 20252,550.002,785.002,550.002,760.002,760.008.24%22,124
Oct 27, 20252,660.002,665.002,530.002,550.002,550.00-4.14%16,141
Oct 24, 20252,700.002,700.002,615.002,660.002,660.00-1.85%7,264
Oct 23, 20252,740.002,740.002,705.002,710.002,710.00-1.09%4,926
Oct 22, 20252,725.002,745.002,725.002,740.002,740.000.55%5,728
Oct 21, 20252,760.002,760.002,705.002,725.002,725.000.18%10,204
Oct 20, 20252,735.002,765.002,705.002,720.002,720.00-0.55%22,694
Oct 17, 20252,735.002,830.002,730.002,735.002,735.00-15,820
Oct 16, 20252,800.002,820.002,735.002,735.002,735.00-2.15%18,160
Oct 15, 20252,795.002,805.002,730.002,795.002,795.00-1.24%8,488
Oct 14, 20252,840.002,845.002,790.002,830.002,830.00-0.35%8,470
Oct 13, 20252,835.002,840.002,800.002,840.002,840.000.18%5,865
Oct 10, 20252,815.002,865.002,810.002,835.002,835.001.07%4,448
Oct 2, 20252,815.002,865.002,805.002,805.002,805.00-0.36%6,876
Oct 1, 20252,830.002,835.002,800.002,815.002,815.00-8,063
Sep 30, 20252,880.002,880.002,815.002,815.002,815.00-1.40%5,365
Sep 29, 20252,830.002,880.002,810.002,855.002,855.000.88%14,375
Sep 26, 20252,790.002,980.002,785.002,830.002,830.001.43%10,728
Sep 25, 20252,790.002,815.002,790.002,790.002,790.00-5,044
Sep 24, 20252,790.002,800.002,780.002,790.002,790.00-0.53%4,128
Sep 23, 20252,805.002,805.002,800.002,805.002,805.00-3,128
Sep 22, 20252,805.002,820.002,800.002,805.002,805.00-4,999
Sep 19, 20252,805.002,810.002,795.002,805.002,805.000.36%2,199
Sep 18, 20252,770.002,810.002,770.002,795.002,795.00-0.18%15,661
Sep 17, 20252,850.002,850.002,765.002,800.002,800.00-1.58%4,919
Sep 16, 20252,840.002,860.002,815.002,845.002,845.000.18%2,712
Sep 15, 20252,795.002,850.002,795.002,840.002,840.001.61%6,714
Sep 12, 20252,805.002,820.002,785.002,795.002,795.000.18%6,877
Sep 11, 20252,800.002,810.002,740.002,790.002,790.00-1.06%7,396
Sep 10, 20252,820.002,820.002,800.002,820.002,820.00-4,606
Sep 9, 20252,900.002,900.002,805.002,820.002,820.00-0.53%3,730
Sep 8, 20252,875.002,875.002,835.002,835.002,835.00-1.39%5,510
Sep 5, 20252,850.002,875.002,815.002,875.002,875.000.88%8,253
Sep 4, 20252,870.002,905.002,850.002,850.002,850.00-0.70%4,416
Sep 3, 20252,730.002,870.002,695.002,870.002,870.005.13%12,689
Sep 2, 20252,730.002,730.002,600.002,730.002,730.00-10,554
Sep 1, 20252,790.002,790.002,730.002,730.002,730.00-2.15%11,044
Aug 29, 20252,800.002,800.002,785.002,790.002,790.00-0.36%993