Kwang Jin Ind. Co., Ltd. (KOSDAQ:026910)
South Korea · Delayed Price · Currency is KRW 2,345.00
+15.00 (0.64%)
Oct 8, 2026, 3:30 PM KST
Kwang Jin Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2,310.00 | 2,450.00 | 2,260.00 | 2,345.00 | 2,345.00 | 0.64% | 92,444 |
| Oct 7, 2026 | 2,395.00 | 2,440.00 | 2,225.00 | 2,330.00 | 2,330.00 | 1.30% | 194,673 |
| Oct 6, 2026 | 2,030.00 | 2,435.00 | 1,980.00 | 2,300.00 | 2,300.00 | 14.14% | 391,515 |
| Oct 2, 2026 | 2,030.00 | 2,430.00 | 1,950.00 | 2,015.00 | 2,015.00 | 4.95% | 512,464 |
| Oct 1, 2026 | 2,095.00 | 2,140.00 | 1,675.00 | 1,920.00 | 1,920.00 | -17.06% | 733,268 |
| Sep 30, 2026 | 2,330.00 | 2,350.00 | 2,110.00 | 2,315.00 | 2,315.00 | -1.49% | 55,108 |
| Sep 29, 2026 | 2,435.00 | 2,455.00 | 2,195.00 | 2,350.00 | 2,350.00 | -5.81% | 166,124 |
| Sep 28, 2026 | 2,520.00 | 2,700.00 | 2,425.00 | 2,495.00 | 2,495.00 | -1.77% | 165,837 |
| Sep 23, 2026 | 2,965.00 | 2,980.00 | 2,130.00 | 2,540.00 | 2,540.00 | -14.91% | 1,677,028 |
| Sep 22, 2026 | 3,385.00 | 3,425.00 | 2,710.00 | 2,985.00 | 2,985.00 | -14.71% | 453,338 |
| Sep 21, 2026 | 3,215.00 | 3,535.00 | 3,165.00 | 3,500.00 | 3,500.00 | 6.87% | 136,180 |
| Sep 18, 2026 | 3,255.00 | 3,400.00 | 3,165.00 | 3,275.00 | 3,275.00 | 0.61% | 69,999 |
| Sep 17, 2026 | 3,360.00 | 3,410.00 | 3,175.00 | 3,255.00 | 3,255.00 | -5.10% | 66,947 |
| Sep 16, 2026 | 3,520.00 | 3,535.00 | 3,325.00 | 3,430.00 | 3,430.00 | 1.93% | 53,627 |
| Sep 15, 2026 | 3,300.00 | 3,505.00 | 3,220.00 | 3,365.00 | 3,365.00 | 2.91% | 90,291 |
| Sep 14, 2026 | 3,475.00 | 3,475.00 | 3,120.00 | 3,270.00 | 3,270.00 | -7.23% | 163,205 |
| Sep 11, 2026 | 3,695.00 | 4,060.00 | 3,320.00 | 3,525.00 | 3,525.00 | -4.47% | 334,407 |
| Sep 10, 2026 | 3,150.00 | 4,095.00 | 3,050.00 | 3,690.00 | 3,690.00 | 17.14% | 594,408 |
| Sep 9, 2026 | 3,300.00 | 3,305.00 | 3,090.00 | 3,150.00 | 3,150.00 | -2.78% | 37,821 |
| Sep 8, 2026 | 3,470.00 | 3,470.00 | 3,095.00 | 3,240.00 | 3,240.00 | -1.67% | 70,172 |
| Sep 7, 2026 | 3,295.00 | 3,445.00 | 3,060.00 | 3,295.00 | 3,295.00 | 0.15% | 132,046 |
| Sep 4, 2026 | 3,440.00 | 3,475.00 | 3,210.00 | 3,290.00 | 3,290.00 | -4.08% | 93,185 |
| Sep 3, 2026 | 3,545.00 | 3,635.00 | 3,350.00 | 3,430.00 | 3,430.00 | -2.14% | 19,984 |
| Sep 2, 2026 | 3,345.00 | 3,655.00 | 3,345.00 | 3,505.00 | 3,505.00 | -2.09% | 52,601 |
| Sep 1, 2026 | 3,575.00 | 3,635.00 | 3,250.00 | 3,580.00 | 3,580.00 | -0.56% | 60,958 |
| Aug 31, 2026 | 3,640.00 | 3,650.00 | 3,220.00 | 3,600.00 | 3,600.00 | -1.37% | 99,177 |
| Aug 28, 2026 | 3,565.00 | 3,755.00 | 3,400.00 | 3,650.00 | 3,650.00 | 2.38% | 56,749 |
| Aug 27, 2026 | 3,610.00 | 3,610.00 | 3,395.00 | 3,565.00 | 3,565.00 | -0.97% | 59,370 |
| Aug 26, 2026 | 3,700.00 | 3,770.00 | 3,485.00 | 3,600.00 | 3,600.00 | -2.70% | 52,585 |
| Aug 25, 2026 | 3,480.00 | 3,900.00 | 3,345.00 | 3,700.00 | 3,700.00 | 6.47% | 199,477 |
| Aug 24, 2026 | 3,925.00 | 3,925.00 | 3,200.00 | 3,475.00 | 3,475.00 | -11.46% | 191,588 |
| Aug 21, 2026 | 4,000.00 | 4,235.00 | 3,230.00 | 3,925.00 | 3,925.00 | -2.12% | 265,822 |
| Aug 20, 2026 | 4,120.00 | 4,350.00 | 4,000.00 | 4,010.00 | 4,010.00 | -2.43% | 31,478 |
| Aug 19, 2026 | 4,005.00 | 4,345.00 | 3,800.00 | 4,110.00 | 4,110.00 | 2.75% | 68,979 |
| Aug 18, 2026 | 4,535.00 | 4,615.00 | 3,915.00 | 4,000.00 | 4,000.00 | -11.80% | 168,093 |
| Aug 14, 2026 | 4,630.00 | 5,200.00 | 4,240.00 | 4,535.00 | 4,535.00 | -1.52% | 143,731 |
| Aug 13, 2026 | 4,570.00 | 4,875.00 | 4,455.00 | 4,605.00 | 4,605.00 | 0.22% | 102,728 |
| Aug 12, 2026 | 4,495.00 | 4,840.00 | 4,225.00 | 4,595.00 | 4,595.00 | 2.11% | 68,030 |
| Aug 11, 2026 | 4,325.00 | 4,515.00 | 3,950.00 | 4,500.00 | 4,500.00 | 1.81% | 94,363 |
| Aug 10, 2026 | 4,500.00 | 4,655.00 | 4,315.00 | 4,420.00 | 4,420.00 | -0.45% | 36,833 |
| Aug 7, 2026 | 4,500.00 | 4,620.00 | 4,200.00 | 4,440.00 | 4,440.00 | -0.34% | 36,043 |
| Aug 6, 2026 | 4,620.00 | 4,620.00 | 4,320.00 | 4,455.00 | 4,455.00 | -3.15% | 50,460 |
| Aug 5, 2026 | 4,995.00 | 4,995.00 | 4,600.00 | 4,600.00 | 4,600.00 | -3.77% | 21,439 |
| Aug 4, 2026 | 4,750.00 | 4,900.00 | 4,475.00 | 4,780.00 | 4,780.00 | 3.02% | 41,588 |
| Aug 3, 2026 | 4,360.00 | 4,750.00 | 4,360.00 | 4,640.00 | 4,640.00 | 3.11% | 35,908 |
| Jul 31, 2026 | 4,185.00 | 4,835.00 | 4,175.00 | 4,500.00 | 4,500.00 | 6.76% | 75,312 |
| Jul 30, 2026 | 4,380.00 | 4,505.00 | 3,800.00 | 4,215.00 | 4,215.00 | -6.33% | 60,430 |
| Jul 29, 2026 | 4,655.00 | 4,655.00 | 3,830.00 | 4,500.00 | 4,500.00 | -4.05% | 145,656 |
| Jul 28, 2026 | 4,650.00 | 4,835.00 | 4,325.00 | 4,690.00 | 4,690.00 | 0.64% | 55,147 |
| Jul 27, 2026 | 5,040.00 | 5,070.00 | 4,400.00 | 4,660.00 | 4,660.00 | -7.54% | 150,724 |