Kwang Jin Ind. Co., Ltd. (KOSDAQ:026910)
South Korea · Delayed Price · Currency is KRW 3,845.00
+195.00 (5.34%)
May 29, 2026, 3:30 PM KST
Kwang Jin Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3,460.00 | 3,940.00 | 3,370.00 | 3,845.00 | 3,845.00 | 5.34% | 389,478 |
| May 28, 2026 | 3,010.00 | 3,980.00 | 3,005.00 | 3,650.00 | 3,650.00 | 15.14% | 1,576,520 |
| May 27, 2026 | 2,870.00 | 3,170.00 | 2,700.00 | 3,170.00 | 3,170.00 | 11.23% | 526,838 |
| May 26, 2026 | 2,800.00 | 3,070.00 | 2,730.00 | 2,850.00 | 2,850.00 | 6.74% | 995,543 |
| May 22, 2026 | 2,070.00 | 2,670.00 | 2,070.00 | 2,670.00 | 2,670.00 | 29.93% | 1,798,992 |
| May 21, 2026 | 2,130.00 | 2,155.00 | 2,000.00 | 2,055.00 | 2,055.00 | -3.07% | 39,928 |
| May 20, 2026 | 2,085.00 | 2,225.00 | 2,025.00 | 2,120.00 | 2,120.00 | 1.44% | 59,048 |
| May 19, 2026 | 2,150.00 | 2,195.00 | 2,020.00 | 2,090.00 | 2,090.00 | 0.48% | 41,436 |
| May 18, 2026 | 2,105.00 | 2,300.00 | 2,030.00 | 2,080.00 | 2,080.00 | -1.19% | 36,345 |
| May 15, 2026 | 2,230.00 | 2,315.00 | 2,090.00 | 2,105.00 | 2,105.00 | -8.87% | 67,715 |
| May 14, 2026 | 2,155.00 | 2,335.00 | 2,140.00 | 2,310.00 | 2,310.00 | 7.94% | 66,628 |
| May 13, 2026 | 2,180.00 | 2,285.00 | 2,140.00 | 2,140.00 | 2,140.00 | -1.83% | 68,049 |
| May 12, 2026 | 2,320.00 | 2,355.00 | 2,120.00 | 2,180.00 | 2,180.00 | -6.03% | 99,599 |
| May 11, 2026 | 2,360.00 | 2,475.00 | 2,235.00 | 2,320.00 | 2,320.00 | -1.49% | 67,753 |
| May 8, 2026 | 2,450.00 | 2,650.00 | 2,300.00 | 2,355.00 | 2,355.00 | -3.48% | 140,236 |
| May 7, 2026 | 2,210.00 | 2,630.00 | 2,135.00 | 2,440.00 | 2,440.00 | 10.41% | 302,807 |
| May 6, 2026 | 2,200.00 | 2,475.00 | 2,200.00 | 2,210.00 | 2,210.00 | -3.49% | 184,132 |
| May 4, 2026 | 2,055.00 | 2,315.00 | 2,055.00 | 2,290.00 | 2,290.00 | 7.51% | 100,857 |
| Apr 30, 2026 | 1,939.00 | 2,270.00 | 1,930.00 | 2,130.00 | 2,130.00 | 9.85% | 182,482 |
| Apr 29, 2026 | 2,085.00 | 2,135.00 | 1,898.00 | 1,939.00 | 1,939.00 | -7.00% | 84,011 |
| Apr 28, 2026 | 2,085.00 | 2,135.00 | 1,989.00 | 2,085.00 | 2,085.00 | - | 39,776 |
| Apr 27, 2026 | 2,040.00 | 2,150.00 | 1,930.00 | 2,085.00 | 2,085.00 | 2.96% | 121,109 |
| Apr 24, 2026 | 2,515.00 | 2,580.00 | 2,025.00 | 2,025.00 | 2,025.00 | -22.71% | 432,515 |
| Apr 23, 2026 | 2,430.00 | 2,635.00 | 2,370.00 | 2,620.00 | 2,620.00 | 5.65% | 179,252 |
| Apr 22, 2026 | 2,435.00 | 2,615.00 | 2,270.00 | 2,480.00 | 2,480.00 | -1.20% | 181,810 |
| Apr 21, 2026 | 2,575.00 | 2,695.00 | 2,390.00 | 2,510.00 | 2,510.00 | 6.81% | 233,438 |
| Apr 20, 2026 | 2,600.00 | 2,795.00 | 2,240.00 | 2,350.00 | 2,350.00 | -7.84% | 298,777 |
| Apr 17, 2026 | 2,460.00 | 2,740.00 | 2,230.00 | 2,550.00 | 2,550.00 | 4.08% | 223,763 |
| Apr 16, 2026 | 2,135.00 | 2,650.00 | 1,986.00 | 2,450.00 | 2,450.00 | 14.75% | 848,490 |
| Apr 15, 2026 | 1,646.00 | 2,135.00 | 1,646.00 | 2,135.00 | 2,135.00 | 29.71% | 844,467 |
| Apr 14, 2026 | 1,535.00 | 1,686.00 | 1,528.00 | 1,646.00 | 1,646.00 | 7.23% | 237,858 |
| Apr 13, 2026 | 1,627.00 | 1,630.00 | 1,470.00 | 1,535.00 | 1,535.00 | -5.83% | 358,098 |
| Apr 10, 2026 | 1,918.00 | 1,966.00 | 1,630.00 | 1,630.00 | 1,630.00 | -13.02% | 700,726 |
| Apr 9, 2026 | 2,300.00 | 2,430.00 | 1,874.00 | 1,874.00 | 1,874.00 | - | 1,536,195 |
| Apr 8, 2026 | 1,452.00 | 1,874.00 | 1,452.00 | 1,874.00 | 1,874.00 | 29.96% | 920,954 |
| Apr 7, 2026 | 1,716.00 | 1,716.00 | 1,442.00 | 1,442.00 | 1,442.00 | -15.97% | 463,321 |
| Apr 6, 2026 | 1,820.00 | 1,821.00 | 1,701.00 | 1,716.00 | 1,716.00 | -5.77% | 14,198 |
| Apr 3, 2026 | 1,816.00 | 1,925.00 | 1,775.00 | 1,821.00 | 1,821.00 | 0.28% | 22,389 |
| Apr 2, 2026 | 1,917.00 | 1,917.00 | 1,816.00 | 1,816.00 | 1,816.00 | -4.87% | 31,373 |
| Apr 1, 2026 | 1,895.00 | 1,920.00 | 1,890.00 | 1,909.00 | 1,909.00 | 0.74% | 81,455 |
| Mar 31, 2026 | 1,668.00 | 1,899.00 | 1,668.00 | 1,895.00 | 1,895.00 | 10.30% | 49,041 |
| Mar 30, 2026 | 1,709.00 | 1,838.00 | 1,643.00 | 1,718.00 | 1,718.00 | 0.53% | 62,905 |
| Mar 27, 2026 | 1,711.00 | 1,720.00 | 1,706.00 | 1,709.00 | 1,709.00 | 0.53% | 5,668 |
| Mar 26, 2026 | 1,625.00 | 1,730.00 | 1,625.00 | 1,700.00 | 1,700.00 | 5.46% | 21,267 |
| Mar 25, 2026 | 1,561.00 | 1,700.00 | 1,561.00 | 1,612.00 | 1,612.00 | 2.28% | 42,216 |
| Mar 24, 2026 | 1,700.00 | 1,937.00 | 1,505.00 | 1,576.00 | 1,576.00 | -9.32% | 178,597 |
| Mar 23, 2026 | 1,817.00 | 1,817.00 | 1,730.00 | 1,738.00 | 1,738.00 | -3.55% | 18,922 |
| Mar 20, 2026 | 1,829.00 | 1,858.00 | 1,799.00 | 1,802.00 | 1,802.00 | -1.42% | 28,739 |
| Mar 19, 2026 | 1,931.00 | 1,990.00 | 1,828.00 | 1,828.00 | 1,828.00 | -4.49% | 21,020 |
| Mar 18, 2026 | 1,946.00 | 1,985.00 | 1,907.00 | 1,914.00 | 1,914.00 | -1.29% | 14,008 |