Kwang Jin Ind. Co., Ltd. (KOSDAQ:026910)
2,660.00
+5.00 (0.19%)
Last updated: Aug 7, 2025
Kwang Jin Ind. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 2,655.00 | 2,710.00 | 2,640.00 | 2,695.00 | - | 1.51% | 6,253 |
Aug 6, 2025 | 2,635.00 | 2,655.00 | 2,610.00 | 2,655.00 | - | 1.53% | 8,885 |
Aug 5, 2025 | 2,635.00 | 2,690.00 | 2,610.00 | 2,615.00 | - | -0.76% | 2,227 |
Aug 4, 2025 | 2,655.00 | 2,670.00 | 2,630.00 | 2,635.00 | - | -0.75% | 4,301 |
Aug 1, 2025 | 2,640.00 | 2,770.00 | 2,640.00 | 2,655.00 | - | 0.57% | 9,499 |
Jul 31, 2025 | 2,630.00 | 2,660.00 | 2,620.00 | 2,640.00 | - | - | 5,320 |
Jul 30, 2025 | 2,630.00 | 2,645.00 | 2,600.00 | 2,640.00 | - | 0.38% | 7,364 |
Jul 29, 2025 | 2,700.00 | 2,710.00 | 2,615.00 | 2,630.00 | - | -2.95% | 9,893 |
Jul 28, 2025 | 2,810.00 | 2,810.00 | 2,705.00 | 2,710.00 | - | -3.90% | 12,865 |
Jul 25, 2025 | 2,840.00 | 2,840.00 | 2,815.00 | 2,820.00 | - | -1.05% | 3,311 |
Jul 24, 2025 | 2,810.00 | 2,860.00 | 2,810.00 | 2,850.00 | - | 0.88% | 10,510 |
Jul 23, 2025 | 2,830.00 | 2,835.00 | 2,820.00 | 2,825.00 | - | -1.05% | 3,294 |
Jul 22, 2025 | 2,830.00 | 2,855.00 | 2,825.00 | 2,855.00 | - | 0.88% | 5,309 |
Jul 21, 2025 | 2,845.00 | 2,920.00 | 2,825.00 | 2,830.00 | - | -0.53% | 11,999 |
Jul 18, 2025 | 2,825.00 | 2,870.00 | 2,825.00 | 2,845.00 | - | 0.89% | 6,381 |
Jul 17, 2025 | 2,880.00 | 2,880.00 | 2,820.00 | 2,820.00 | - | -1.23% | 6,123 |
Jul 16, 2025 | 2,845.00 | 2,860.00 | 2,840.00 | 2,855.00 | - | 0.35% | 4,780 |
Jul 15, 2025 | 2,840.00 | 2,860.00 | 2,840.00 | 2,845.00 | - | 0.18% | 10,556 |
Jul 14, 2025 | 2,835.00 | 2,845.00 | 2,830.00 | 2,840.00 | - | 0.18% | 2,180 |
Jul 11, 2025 | 2,825.00 | 2,850.00 | 2,825.00 | 2,835.00 | - | - | 2,343 |
Jul 10, 2025 | 2,805.00 | 2,840.00 | 2,805.00 | 2,835.00 | - | 1.07% | 5,565 |
Jul 9, 2025 | 2,810.00 | 2,810.00 | 2,760.00 | 2,805.00 | - | 1.63% | 5,340 |
Jul 8, 2025 | 2,790.00 | 2,870.00 | 2,705.00 | 2,760.00 | - | -1.08% | 18,295 |
Jul 7, 2025 | 2,860.00 | 2,865.00 | 2,785.00 | 2,790.00 | - | -2.62% | 9,046 |
Jul 4, 2025 | 2,870.00 | 2,935.00 | 2,850.00 | 2,865.00 | - | -0.17% | 3,500 |
Jul 3, 2025 | 2,875.00 | 2,950.00 | 2,835.00 | 2,870.00 | - | -0.17% | 8,276 |
Jul 2, 2025 | 2,895.00 | 2,975.00 | 2,875.00 | 2,875.00 | - | -0.52% | 6,308 |
Jul 1, 2025 | 2,970.00 | 3,015.00 | 2,890.00 | 2,890.00 | - | -2.36% | 13,715 |
Jun 30, 2025 | 3,105.00 | 3,135.00 | 2,935.00 | 2,960.00 | - | -5.88% | 15,984 |
Jun 27, 2025 | 3,115.00 | 3,160.00 | 3,115.00 | 3,145.00 | - | 0.48% | 1,348 |
Jun 26, 2025 | 3,125.00 | 3,155.00 | 3,105.00 | 3,130.00 | - | 0.16% | 5,919 |
Jun 25, 2025 | 3,335.00 | 3,340.00 | 3,095.00 | 3,125.00 | - | -6.44% | 25,595 |
Jun 24, 2025 | 3,390.00 | 3,390.00 | 3,340.00 | 3,340.00 | - | -1.62% | 9,164 |
Jun 23, 2025 | 3,370.00 | 3,400.00 | 3,325.00 | 3,395.00 | - | 0.74% | 29,356 |
Jun 20, 2025 | 3,320.00 | 3,380.00 | 3,310.00 | 3,370.00 | - | 1.35% | 21,691 |
Jun 19, 2025 | 3,250.00 | 3,325.00 | 3,235.00 | 3,325.00 | - | 2.47% | 36,006 |
Jun 18, 2025 | 3,185.00 | 3,260.00 | 3,155.00 | 3,245.00 | - | 1.41% | 18,804 |
Jun 17, 2025 | 3,135.00 | 3,205.00 | 3,110.00 | 3,200.00 | - | 2.07% | 30,780 |
Jun 16, 2025 | 3,025.00 | 3,160.00 | 2,995.00 | 3,135.00 | - | 2.12% | 42,056 |
Jun 13, 2025 | 3,000.00 | 3,090.00 | 3,000.00 | 3,070.00 | - | 1.49% | 32,097 |
Jun 12, 2025 | 2,935.00 | 3,045.00 | 2,925.00 | 3,025.00 | - | 3.07% | 42,675 |
Jun 11, 2025 | 2,850.00 | 2,960.00 | 2,850.00 | 2,935.00 | - | 2.98% | 26,737 |
Jun 10, 2025 | 2,820.00 | 2,850.00 | 2,790.00 | 2,850.00 | - | 1.06% | 16,374 |
Jun 9, 2025 | 2,735.00 | 2,825.00 | 2,735.00 | 2,820.00 | - | 3.11% | 6,465 |
Jun 5, 2025 | 2,815.00 | 2,840.00 | 2,735.00 | 2,735.00 | - | -0.91% | 10,792 |
Jun 4, 2025 | 2,750.00 | 2,790.00 | 2,750.00 | 2,760.00 | - | 0.36% | 6,193 |
Jun 2, 2025 | 2,860.00 | 2,860.00 | 2,750.00 | 2,750.00 | - | -3.85% | 15,204 |
May 30, 2025 | 2,830.00 | 2,860.00 | 2,830.00 | 2,860.00 | - | 1.06% | 4,099 |
May 29, 2025 | 2,850.00 | 2,895.00 | 2,830.00 | 2,830.00 | - | -0.70% | 2,647 |
May 28, 2025 | 2,850.00 | 2,875.00 | 2,825.00 | 2,850.00 | - | 0.18% | 7,002 |