Skip to main content
logo
Kwang Jin Ind. Co., Ltd. (KOSDAQ:026910)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,295.00
+180.00 (4.37%)
Jun 29, 2026, 3:30 PM KST

Kwang Jin Ind. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20264,960.005,040.003,455.004,115.004,115.00-16.62%579,838
Jun 25, 20264,875.005,480.004,635.004,935.004,935.003.35%286,485
Jun 24, 20264,495.004,900.004,325.004,775.004,775.006.11%176,792
Jun 23, 20264,790.004,800.004,430.004,500.004,500.00-6.05%211,542
Jun 22, 20264,400.004,790.004,225.004,790.004,790.005.86%361,357
Jun 19, 20264,850.004,850.004,435.004,525.004,525.00-4.33%381,373
Jun 18, 20264,420.004,830.004,165.004,730.004,730.006.89%141,667
Jun 17, 20264,200.004,470.004,120.004,425.004,425.000.34%142,673
Jun 16, 20263,660.004,750.003,635.004,410.004,410.0020.49%570,721
Jun 15, 20263,640.003,735.003,500.003,660.003,660.000.55%85,172
Jun 12, 20263,680.003,750.003,570.003,640.003,640.001.96%86,458
Jun 11, 20263,485.003,625.003,280.003,570.003,570.005.00%53,159
Jun 10, 20263,485.003,625.003,295.003,400.003,400.00-3.41%57,898
Jun 9, 20263,390.003,800.003,140.003,520.003,520.000.86%136,237
Jun 8, 20263,775.003,795.003,300.003,490.003,490.00-7.55%134,299
Jun 5, 20263,725.003,880.003,455.003,775.003,775.001.34%99,964
Jun 4, 20263,350.003,800.003,245.003,725.003,725.006.13%109,175
Jun 2, 20263,690.003,890.003,325.003,510.003,510.00-4.88%196,726
Jun 1, 20263,795.003,900.003,500.003,690.003,690.00-4.03%305,647
May 29, 20263,460.003,940.003,370.003,845.003,845.005.34%389,478
May 28, 20263,010.003,980.003,005.003,650.003,650.0015.14%1,576,520
May 27, 20262,870.003,170.002,700.003,170.003,170.0011.23%526,838
May 26, 20262,800.003,070.002,730.002,850.002,850.006.74%995,543
May 22, 20262,070.002,670.002,070.002,670.002,670.0029.93%1,798,992
May 21, 20262,130.002,155.002,000.002,055.002,055.00-3.07%39,928
May 20, 20262,085.002,225.002,025.002,120.002,120.001.44%59,048
May 19, 20262,150.002,195.002,020.002,090.002,090.000.48%41,436
May 18, 20262,105.002,300.002,030.002,080.002,080.00-1.19%36,345
May 15, 20262,230.002,315.002,090.002,105.002,105.00-8.87%67,715
May 14, 20262,155.002,335.002,140.002,310.002,310.007.94%66,628
May 13, 20262,180.002,285.002,140.002,140.002,140.00-1.83%68,049
May 12, 20262,320.002,355.002,120.002,180.002,180.00-6.03%99,599
May 11, 20262,360.002,475.002,235.002,320.002,320.00-1.49%67,753
May 8, 20262,450.002,650.002,300.002,355.002,355.00-3.48%140,236
May 7, 20262,210.002,630.002,135.002,440.002,440.0010.41%302,807
May 6, 20262,200.002,475.002,200.002,210.002,210.00-3.49%184,132
May 4, 20262,055.002,315.002,055.002,290.002,290.007.51%100,857
Apr 30, 20261,939.002,270.001,930.002,130.002,130.009.85%182,482
Apr 29, 20262,085.002,135.001,898.001,939.001,939.00-7.00%84,011
Apr 28, 20262,085.002,135.001,989.002,085.002,085.00-39,776
Apr 27, 20262,040.002,150.001,930.002,085.002,085.002.96%121,109
Apr 24, 20262,515.002,580.002,025.002,025.002,025.00-22.71%432,515
Apr 23, 20262,430.002,635.002,370.002,620.002,620.005.65%179,252
Apr 22, 20262,435.002,615.002,270.002,480.002,480.00-1.20%181,810
Apr 21, 20262,575.002,695.002,390.002,510.002,510.006.81%233,438
Apr 20, 20262,600.002,795.002,240.002,350.002,350.00-7.84%298,777
Apr 17, 20262,460.002,740.002,230.002,550.002,550.004.08%223,763
Apr 16, 20262,135.002,650.001,986.002,450.002,450.0014.75%848,490
Apr 15, 20261,646.002,135.001,646.002,135.002,135.0029.71%844,467
Apr 14, 20261,535.001,686.001,528.001,646.001,646.007.23%237,858