Kginicis Co.,Ltd (KOSDAQ:035600)
South Korea · Delayed Price · Currency is KRW 11,250
-280 (-2.43%)
At close: Feb 6, 2026
Kginicis Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 11,290.00 | 11,290.00 | 10,950.00 | 11,250.00 | 11,250.00 | -2.43% | 131,368 |
| Feb 5, 2026 | 11,780.00 | 11,780.00 | 11,380.00 | 11,530.00 | 11,530.00 | -2.12% | 172,080 |
| Feb 4, 2026 | 11,740.00 | 11,850.00 | 11,580.00 | 11,780.00 | 11,780.00 | -0.17% | 147,212 |
| Feb 3, 2026 | 11,650.00 | 11,800.00 | 11,580.00 | 11,800.00 | 11,800.00 | 3.51% | 292,708 |
| Feb 2, 2026 | 11,570.00 | 11,790.00 | 11,330.00 | 11,400.00 | 11,400.00 | -1.47% | 294,634 |
| Jan 30, 2026 | 11,520.00 | 11,710.00 | 11,380.00 | 11,570.00 | 11,570.00 | 0.35% | 242,795 |
| Jan 29, 2026 | 11,370.00 | 11,560.00 | 11,040.00 | 11,530.00 | 11,530.00 | 2.22% | 309,066 |
| Jan 28, 2026 | 11,010.00 | 11,800.00 | 10,960.00 | 11,280.00 | 11,280.00 | 1.53% | 729,086 |
| Jan 27, 2026 | 10,550.00 | 11,110.00 | 10,530.00 | 11,110.00 | 11,110.00 | 4.12% | 473,135 |
| Jan 26, 2026 | 10,730.00 | 10,810.00 | 10,420.00 | 10,670.00 | 10,670.00 | 2.30% | 362,262 |
| Jan 23, 2026 | 9,760.00 | 10,470.00 | 9,760.00 | 10,430.00 | 10,430.00 | 6.76% | 599,209 |
| Jan 22, 2026 | 9,730.00 | 9,800.00 | 9,670.00 | 9,770.00 | 9,770.00 | 0.72% | 86,388 |
| Jan 21, 2026 | 9,800.00 | 9,820.00 | 9,630.00 | 9,700.00 | 9,700.00 | -1.72% | 100,713 |
| Jan 20, 2026 | 9,710.00 | 9,920.00 | 9,660.00 | 9,870.00 | 9,870.00 | 1.54% | 72,991 |
| Jan 19, 2026 | 9,750.00 | 9,810.00 | 9,620.00 | 9,720.00 | 9,720.00 | -0.72% | 82,159 |
| Jan 16, 2026 | 9,850.00 | 9,930.00 | 9,740.00 | 9,790.00 | 9,790.00 | -0.20% | 66,045 |
| Jan 15, 2026 | 9,900.00 | 9,930.00 | 9,740.00 | 9,810.00 | 9,810.00 | -0.81% | 90,782 |
| Jan 14, 2026 | 9,970.00 | 9,970.00 | 9,860.00 | 9,890.00 | 9,890.00 | -0.70% | 78,920 |
| Jan 13, 2026 | 10,020.00 | 10,080.00 | 9,890.00 | 9,960.00 | 9,960.00 | -0.10% | 83,696 |
| Jan 12, 2026 | 9,980.00 | 10,070.00 | 9,940.00 | 9,970.00 | 9,970.00 | - | 65,094 |
| Jan 9, 2026 | 9,940.00 | 10,040.00 | 9,890.00 | 9,970.00 | 9,970.00 | 0.81% | 78,266 |
| Jan 8, 2026 | 10,070.00 | 10,090.00 | 9,890.00 | 9,890.00 | 9,890.00 | -2.27% | 120,117 |
| Jan 7, 2026 | 10,250.00 | 10,290.00 | 9,970.00 | 10,120.00 | 10,120.00 | -0.78% | 142,110 |
| Jan 6, 2026 | 10,230.00 | 10,230.00 | 10,120.00 | 10,200.00 | 10,200.00 | - | 59,068 |
| Jan 5, 2026 | 10,210.00 | 10,230.00 | 10,130.00 | 10,200.00 | 10,200.00 | 0.29% | 74,498 |
| Jan 2, 2026 | 10,160.00 | 10,250.00 | 10,120.00 | 10,170.00 | 10,170.00 | -0.49% | 99,903 |
| Dec 30, 2025 | 10,250.00 | 10,280.00 | 10,150.00 | 10,220.00 | 10,220.00 | -0.29% | 81,949 |
| Dec 29, 2025 | 10,350.00 | 10,400.00 | 10,200.00 | 10,250.00 | 10,250.00 | -5.27% | 299,241 |
| Dec 26, 2025 | 10,860.00 | 11,040.00 | 10,780.00 | 10,820.00 | 10,220.00 | -0.37% | 418,264 |
| Dec 24, 2025 | 10,890.00 | 10,890.00 | 10,700.00 | 10,860.00 | 10,257.78 | 0.37% | 209,054 |
| Dec 23, 2025 | 10,770.00 | 10,910.00 | 10,670.00 | 10,820.00 | 10,220.00 | 0.37% | 219,631 |
| Dec 22, 2025 | 10,830.00 | 10,880.00 | 10,680.00 | 10,780.00 | 10,182.22 | 0.47% | 153,503 |
| Dec 19, 2025 | 10,680.00 | 10,790.00 | 10,600.00 | 10,730.00 | 10,134.99 | 0.47% | 138,990 |
| Dec 18, 2025 | 10,600.00 | 10,730.00 | 10,510.00 | 10,680.00 | 10,087.76 | -0.09% | 70,409 |
| Dec 17, 2025 | 10,720.00 | 10,790.00 | 10,610.00 | 10,690.00 | 10,097.21 | -0.28% | 88,552 |
| Dec 16, 2025 | 10,810.00 | 10,820.00 | 10,530.00 | 10,720.00 | 10,125.55 | -0.37% | 178,385 |
| Dec 15, 2025 | 10,740.00 | 10,790.00 | 10,660.00 | 10,760.00 | 10,163.33 | -0.37% | 53,652 |
| Dec 12, 2025 | 10,720.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,201.11 | 0.75% | 95,597 |
| Dec 11, 2025 | 10,670.00 | 10,810.00 | 10,670.00 | 10,720.00 | 10,125.55 | 0.75% | 82,466 |
| Dec 10, 2025 | 10,600.00 | 10,690.00 | 10,570.00 | 10,640.00 | 10,049.98 | -0.09% | 58,053 |
| Dec 9, 2025 | 10,650.00 | 10,660.00 | 10,540.00 | 10,650.00 | 10,059.43 | - | 67,864 |
| Dec 8, 2025 | 10,700.00 | 10,850.00 | 10,590.00 | 10,650.00 | 10,059.43 | -0.37% | 95,666 |
| Dec 5, 2025 | 10,680.00 | 10,770.00 | 10,610.00 | 10,690.00 | 10,097.21 | 0.09% | 47,496 |
| Dec 4, 2025 | 10,800.00 | 10,850.00 | 10,620.00 | 10,680.00 | 10,087.76 | -1.11% | 60,083 |
| Dec 3, 2025 | 10,790.00 | 10,840.00 | 10,700.00 | 10,800.00 | 10,201.11 | 0.28% | 75,118 |
| Dec 2, 2025 | 10,790.00 | 10,810.00 | 10,620.00 | 10,770.00 | 10,172.77 | 0.47% | 77,457 |
| Dec 1, 2025 | 10,830.00 | 10,950.00 | 10,650.00 | 10,720.00 | 10,125.55 | - | 94,627 |
| Nov 28, 2025 | 10,570.00 | 10,810.00 | 10,550.00 | 10,720.00 | 10,125.55 | 1.42% | 81,264 |
| Nov 27, 2025 | 10,550.00 | 10,620.00 | 10,490.00 | 10,570.00 | 9,983.86 | 0.09% | 53,197 |
| Nov 26, 2025 | 10,450.00 | 10,580.00 | 10,410.00 | 10,560.00 | 9,974.42 | 1.05% | 69,809 |