Kwang Jin Ind. Co., Ltd. (KOSDAQ:026910)
South Korea · Delayed Price · Currency is KRW 2,025.00
-595.00 (-22.71%)
Apr 24, 2026, 3:30 PM KST
Kwang Jin Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 178,847 |
| Apr 22, 2026 | 2,435.00 | 2,615.00 | 2,270.00 | 2,480.00 | 2,480.00 | -1.20% | 181,804 |
| 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% | 298,765 |
| Apr 17, 2026 | 2,460.00 | 2,740.00 | 2,230.00 | 2,550.00 | 2,550.00 | 4.08% | 223,252 |
| Apr 16, 2026 | 2,135.00 | 2,650.00 | 1,986.00 | 2,450.00 | 2,450.00 | 14.75% | 847,091 |
| 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% | 237,854 |
| Apr 13, 2026 | 1,627.00 | 1,630.00 | 1,470.00 | 1,535.00 | 1,535.00 | -5.83% | 357,853 |
| Apr 10, 2026 | 1,918.00 | 1,966.00 | 1,630.00 | 1,630.00 | 1,630.00 | -13.02% | 693,463 |
| Apr 9, 2026 | 2,300.00 | 2,430.00 | 1,874.00 | 1,874.00 | 1,874.00 | - | 1,532,916 |
| Apr 8, 2026 | 1,452.00 | 1,874.00 | 1,452.00 | 1,874.00 | 1,874.00 | 29.96% | 920,616 |
| Apr 7, 2026 | 1,716.00 | 1,716.00 | 1,442.00 | 1,442.00 | 1,442.00 | -15.97% | 462,904 |
| Apr 6, 2026 | 1,820.00 | 1,821.00 | 1,701.00 | 1,716.00 | 1,716.00 | -5.77% | 14,073 |
| 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% | 81,454 |
| Mar 31, 2026 | 1,668.00 | 1,899.00 | 1,668.00 | 1,895.00 | 1,895.00 | 10.30% | 48,778 |
| 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% | 21,258 |
| Mar 25, 2026 | 1,561.00 | 1,700.00 | 1,561.00 | 1,612.00 | 1,612.00 | 2.28% | 41,885 |
| Mar 24, 2026 | 1,700.00 | 1,937.00 | 1,505.00 | 1,576.00 | 1,576.00 | -9.32% | 178,313 |
| 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 |
| Mar 17, 2026 | 1,868.00 | 1,959.00 | 1,860.00 | 1,939.00 | 1,939.00 | 4.25% | 17,696 |
| Mar 16, 2026 | 1,858.00 | 1,962.00 | 1,839.00 | 1,860.00 | 1,860.00 | 0.16% | 33,502 |
| Mar 13, 2026 | 1,920.00 | 1,961.00 | 1,802.00 | 1,857.00 | 1,857.00 | -1.38% | 24,139 |
| Mar 12, 2026 | 1,939.00 | 1,957.00 | 1,883.00 | 1,883.00 | 1,883.00 | -2.89% | 14,442 |
| Mar 11, 2026 | 1,929.00 | 2,010.00 | 1,929.00 | 1,939.00 | 1,939.00 | 0.52% | 10,832 |
| Mar 10, 2026 | 1,948.00 | 1,961.00 | 1,907.00 | 1,929.00 | 1,929.00 | - | 7,657 |
| Mar 9, 2026 | 1,986.00 | 2,015.00 | 1,829.00 | 1,929.00 | 1,929.00 | -2.87% | 16,060 |
| Mar 6, 2026 | 1,980.00 | 2,060.00 | 1,937.00 | 1,986.00 | 1,986.00 | 0.30% | 33,858 |
| Mar 5, 2026 | 1,905.00 | 2,050.00 | 1,905.00 | 1,980.00 | 1,980.00 | 1.75% | 24,228 |
| Mar 4, 2026 | 2,015.00 | 2,080.00 | 1,720.00 | 1,946.00 | 1,946.00 | -11.34% | 73,084 |
| Mar 3, 2026 | 2,310.00 | 2,315.00 | 2,185.00 | 2,195.00 | 2,195.00 | -6.00% | 18,115 |
| Feb 27, 2026 | 2,360.00 | 2,365.00 | 2,335.00 | 2,335.00 | 2,335.00 | -1.06% | 17,644 |
| Feb 26, 2026 | 2,375.00 | 2,410.00 | 2,360.00 | 2,360.00 | 2,360.00 | - | 11,865 |
| Feb 25, 2026 | 2,320.00 | 2,505.00 | 2,310.00 | 2,360.00 | 2,360.00 | 2.16% | 26,912 |
| Feb 24, 2026 | 2,390.00 | 2,390.00 | 2,265.00 | 2,310.00 | 2,310.00 | -3.14% | 22,488 |
| Feb 23, 2026 | 2,445.00 | 2,455.00 | 2,345.00 | 2,385.00 | 2,385.00 | -1.85% | 12,518 |
| Feb 20, 2026 | 2,420.00 | 2,470.00 | 2,420.00 | 2,430.00 | 2,430.00 | 0.41% | 18,287 |
| Feb 19, 2026 | 2,435.00 | 2,490.00 | 2,420.00 | 2,420.00 | 2,420.00 | -0.41% | 34,159 |
| Feb 13, 2026 | 2,530.00 | 2,620.00 | 2,410.00 | 2,430.00 | 2,430.00 | -5.26% | 59,355 |
| Feb 12, 2026 | 2,550.00 | 2,575.00 | 2,520.00 | 2,565.00 | 2,565.00 | 0.59% | 10,174 |
| Feb 11, 2026 | 2,610.00 | 2,610.00 | 2,550.00 | 2,550.00 | 2,550.00 | -0.39% | 6,670 |
| Feb 10, 2026 | 2,510.00 | 2,600.00 | 2,510.00 | 2,560.00 | 2,560.00 | 1.99% | 7,220 |