Skip to main content
logo
Kwang Jin Ind. Co., Ltd. (KOSDAQ:026910)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,835.00
+30.00 (1.07%)
At close: Oct 10, 2025

Kwang Jin Ind. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,815.002,865.002,810.002,835.002,835.001.07%4,424
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
Aug 28, 20252,805.002,825.002,800.002,800.002,800.00-1.06%1,719
Aug 27, 20252,805.002,830.002,805.002,830.002,830.000.89%2,577
Aug 26, 20252,825.002,915.002,790.002,805.002,805.00-0.71%4,788
Aug 25, 20252,855.002,880.002,700.002,825.002,825.00-1.05%16,567
Aug 22, 20252,805.002,880.002,790.002,855.002,855.001.78%12,121
Aug 21, 20252,805.002,815.002,800.002,805.002,805.00-0.71%3,369
Aug 20, 20252,800.002,825.002,795.002,825.002,825.00-5,505
Aug 19, 20252,850.002,850.002,820.002,825.002,825.00-0.88%5,847
Aug 18, 20252,865.002,875.002,850.002,850.002,850.00-0.52%10,837
Aug 14, 20252,860.003,000.002,830.002,865.002,865.000.17%23,977
Aug 13, 20252,780.003,160.002,775.002,860.002,860.002.69%69,562
Aug 12, 20252,700.002,845.002,700.002,785.002,785.002.01%4,770
Aug 11, 20252,690.002,730.002,690.002,730.002,730.001.49%11,962
Aug 8, 20252,700.002,700.002,680.002,690.002,690.00-0.19%6,524
Aug 7, 20252,655.002,710.002,640.002,695.002,695.001.51%6,203
Aug 6, 20252,635.002,655.002,610.002,655.002,655.001.53%8,885
Aug 5, 20252,635.002,690.002,610.002,615.002,615.00-0.76%2,227
Aug 4, 20252,655.002,670.002,630.002,635.002,635.00-0.75%4,301
Aug 1, 20252,640.002,770.002,640.002,655.002,655.000.57%9,499
Jul 31, 20252,630.002,660.002,620.002,640.002,640.00-5,320
Jul 30, 20252,630.002,645.002,600.002,640.002,640.000.38%7,364
Jul 29, 20252,700.002,710.002,615.002,630.002,630.00-2.95%9,893
Jul 28, 20252,810.002,810.002,705.002,710.002,710.00-3.90%12,865
Jul 25, 20252,840.002,840.002,815.002,820.002,820.00-1.05%3,311