Kwang Jin Ind. Co., Ltd. (KOSDAQ:026910)
South Korea · Delayed Price · Currency is KRW 5,390.00
-300.00 (-5.27%)
Jul 21, 2026, 3:30 PM KST
Kwang Jin Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6,500.00 | 6,500.00 | 5,550.00 | 5,690.00 | 5,690.00 | -12.46% | 175,351 |
| Jul 16, 2026 | 5,800.00 | 6,710.00 | 5,770.00 | 6,500.00 | 6,500.00 | 12.07% | 523,760 |
| Jul 15, 2026 | 5,290.00 | 5,900.00 | 5,040.00 | 5,800.00 | 5,800.00 | 11.11% | 223,836 |
| Jul 14, 2026 | 5,350.00 | 5,800.00 | 4,825.00 | 5,220.00 | 5,220.00 | 0.58% | 200,245 |
| Jul 13, 2026 | 4,560.00 | 5,330.00 | 4,550.00 | 5,190.00 | 5,190.00 | 15.08% | 281,118 |
| Jul 10, 2026 | 5,060.00 | 5,060.00 | 4,005.00 | 4,510.00 | 4,510.00 | -3.22% | 292,915 |
| Jul 9, 2026 | 4,920.00 | 5,080.00 | 4,525.00 | 4,660.00 | 4,660.00 | -9.69% | 101,908 |
| Jul 8, 2026 | 5,370.00 | 5,540.00 | 4,855.00 | 5,160.00 | 5,160.00 | -3.91% | 193,639 |
| Jul 7, 2026 | 4,990.00 | 5,600.00 | 4,990.00 | 5,370.00 | 5,370.00 | 4.68% | 284,780 |
| Jul 6, 2026 | 5,270.00 | 5,410.00 | 4,220.00 | 5,130.00 | 5,130.00 | -12.31% | 829,217 |
| Jul 3, 2026 | 6,600.00 | 6,800.00 | 5,480.00 | 5,850.00 | 5,850.00 | -10.00% | 702,154 |
| Jul 2, 2026 | 5,200.00 | 6,500.00 | 5,030.00 | 6,500.00 | 6,500.00 | 30.00% | 1,208,887 |
| Jul 1, 2026 | 4,805.00 | 5,000.00 | 4,505.00 | 5,000.00 | 5,000.00 | 4.06% | 153,720 |
| Jun 30, 2026 | 4,350.00 | 4,820.00 | 4,295.00 | 4,805.00 | 4,805.00 | 11.87% | 135,494 |
| Jun 29, 2026 | 3,880.00 | 4,485.00 | 3,760.00 | 4,295.00 | 4,295.00 | 4.37% | 142,295 |
| Jun 26, 2026 | 4,960.00 | 5,040.00 | 3,455.00 | 4,115.00 | 4,115.00 | -16.62% | 579,838 |
| Jun 25, 2026 | 4,875.00 | 5,480.00 | 4,635.00 | 4,935.00 | 4,935.00 | 3.35% | 286,485 |
| Jun 24, 2026 | 4,495.00 | 4,900.00 | 4,325.00 | 4,775.00 | 4,775.00 | 6.11% | 176,792 |
| Jun 23, 2026 | 4,790.00 | 4,800.00 | 4,430.00 | 4,500.00 | 4,500.00 | -6.05% | 211,542 |
| Jun 22, 2026 | 4,400.00 | 4,790.00 | 4,225.00 | 4,790.00 | 4,790.00 | 5.86% | 361,357 |
| Jun 19, 2026 | 4,850.00 | 4,850.00 | 4,435.00 | 4,525.00 | 4,525.00 | -4.33% | 381,373 |
| Jun 18, 2026 | 4,420.00 | 4,830.00 | 4,165.00 | 4,730.00 | 4,730.00 | 6.89% | 141,667 |
| Jun 17, 2026 | 4,200.00 | 4,470.00 | 4,120.00 | 4,425.00 | 4,425.00 | 0.34% | 142,673 |
| Jun 16, 2026 | 3,660.00 | 4,750.00 | 3,635.00 | 4,410.00 | 4,410.00 | 20.49% | 570,721 |
| Jun 15, 2026 | 3,640.00 | 3,735.00 | 3,500.00 | 3,660.00 | 3,660.00 | 0.55% | 85,172 |
| Jun 12, 2026 | 3,680.00 | 3,750.00 | 3,570.00 | 3,640.00 | 3,640.00 | 1.96% | 86,458 |
| Jun 11, 2026 | 3,485.00 | 3,625.00 | 3,280.00 | 3,570.00 | 3,570.00 | 5.00% | 53,159 |
| Jun 10, 2026 | 3,485.00 | 3,625.00 | 3,295.00 | 3,400.00 | 3,400.00 | -3.41% | 57,898 |
| Jun 9, 2026 | 3,390.00 | 3,800.00 | 3,140.00 | 3,520.00 | 3,520.00 | 0.86% | 136,237 |
| Jun 8, 2026 | 3,775.00 | 3,795.00 | 3,300.00 | 3,490.00 | 3,490.00 | -7.55% | 134,299 |
| Jun 5, 2026 | 3,725.00 | 3,880.00 | 3,455.00 | 3,775.00 | 3,775.00 | 1.34% | 99,964 |
| Jun 4, 2026 | 3,350.00 | 3,800.00 | 3,245.00 | 3,725.00 | 3,725.00 | 6.13% | 109,175 |
| Jun 2, 2026 | 3,690.00 | 3,890.00 | 3,325.00 | 3,510.00 | 3,510.00 | -4.88% | 196,726 |
| Jun 1, 2026 | 3,795.00 | 3,900.00 | 3,500.00 | 3,690.00 | 3,690.00 | -4.03% | 305,647 |
| 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 |