Kwang Jin Ind. Co., Ltd. (KOSDAQ:026910)
South Korea · Delayed Price · Currency is KRW 3,290.00
-140.00 (-4.08%)
Sep 4, 2026, 11:59 AM KST
Kwang Jin Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,440.00 | 3,440.00 | 3,370.00 | 3,375.00 | - | -1.60% | 9,611 |
| 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 |
| Jul 24, 2026 | 5,250.00 | 5,480.00 | 4,910.00 | 5,040.00 | 5,040.00 | -3.08% | 71,490 |
| Jul 23, 2026 | 5,350.00 | 5,400.00 | 5,120.00 | 5,200.00 | 5,200.00 | -2.26% | 40,488 |
| Jul 22, 2026 | 5,340.00 | 5,570.00 | 5,050.00 | 5,320.00 | 5,320.00 | -1.30% | 60,090 |
| Jul 21, 2026 | 5,720.00 | 5,900.00 | 4,635.00 | 5,390.00 | 5,390.00 | -5.27% | 240,823 |
| 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 |