Kginicis Co.,Ltd (KOSDAQ:035600)
South Korea · Delayed Price · Currency is KRW 10,220
-30 (-0.29%)
At close: Dec 30, 2025
Kginicis Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 10,590.00 | 10,660.00 | 10,330.00 | 10,450.00 | 9,870.52 | -1.04% | 99,177 |
| Nov 24, 2025 | 10,580.00 | 10,730.00 | 10,460.00 | 10,560.00 | 9,974.42 | 0.48% | 101,252 |
| Nov 21, 2025 | 10,340.00 | 10,560.00 | 10,340.00 | 10,510.00 | 9,927.19 | -0.38% | 77,376 |
| Nov 20, 2025 | 10,340.00 | 10,590.00 | 10,340.00 | 10,550.00 | 9,964.97 | 2.13% | 140,438 |
| Nov 19, 2025 | 10,300.00 | 10,400.00 | 10,150.00 | 10,330.00 | 9,757.17 | 0.29% | 75,737 |
| Nov 18, 2025 | 10,570.00 | 10,600.00 | 10,300.00 | 10,300.00 | 9,728.84 | -3.47% | 138,814 |
| Nov 17, 2025 | 10,780.00 | 10,800.00 | 10,480.00 | 10,670.00 | 10,078.32 | - | 91,132 |
| Nov 14, 2025 | 10,720.00 | 11,050.00 | 10,610.00 | 10,670.00 | 10,078.32 | -2.56% | 186,705 |
| Nov 13, 2025 | 10,520.00 | 11,020.00 | 10,500.00 | 10,950.00 | 10,342.79 | 3.99% | 331,739 |
| Nov 12, 2025 | 10,290.00 | 10,550.00 | 10,260.00 | 10,530.00 | 9,946.08 | 2.93% | 212,496 |
| Nov 11, 2025 | 10,330.00 | 10,440.00 | 10,180.00 | 10,230.00 | 9,662.72 | -0.78% | 99,020 |
| Nov 10, 2025 | 10,170.00 | 10,450.00 | 10,140.00 | 10,310.00 | 9,738.28 | 1.98% | 226,391 |
| Nov 7, 2025 | 10,250.00 | 10,400.00 | 10,000.00 | 10,110.00 | 9,549.37 | -2.88% | 177,293 |
| Nov 6, 2025 | 10,390.00 | 10,530.00 | 10,230.00 | 10,410.00 | 9,832.74 | -0.19% | 174,120 |
| Nov 5, 2025 | 10,050.00 | 10,430.00 | 9,700.00 | 10,430.00 | 9,851.63 | 3.78% | 283,599 |
| Nov 4, 2025 | 10,060.00 | 10,110.00 | 9,970.00 | 10,050.00 | 9,492.70 | -0.10% | 107,709 |
| Nov 3, 2025 | 10,290.00 | 10,320.00 | 10,060.00 | 10,060.00 | 9,502.14 | -2.04% | 149,932 |
| Oct 31, 2025 | 10,260.00 | 10,300.00 | 10,140.00 | 10,270.00 | 9,700.50 | -0.10% | 130,900 |
| Oct 30, 2025 | 10,440.00 | 10,440.00 | 10,160.00 | 10,280.00 | 9,709.94 | -1.53% | 181,211 |
| Oct 29, 2025 | 10,480.00 | 10,490.00 | 10,350.00 | 10,440.00 | 9,861.07 | -0.38% | 92,703 |
| Oct 28, 2025 | 10,420.00 | 10,620.00 | 10,400.00 | 10,480.00 | 9,898.85 | - | 121,288 |
| Oct 27, 2025 | 10,360.00 | 10,500.00 | 10,360.00 | 10,480.00 | 9,898.85 | 1.26% | 156,013 |
| Oct 24, 2025 | 10,440.00 | 10,450.00 | 10,250.00 | 10,350.00 | 9,776.06 | - | 192,000 |
| Oct 23, 2025 | 10,480.00 | 10,490.00 | 10,330.00 | 10,350.00 | 9,776.06 | -1.24% | 110,037 |
| Oct 22, 2025 | 10,360.00 | 10,550.00 | 10,220.00 | 10,480.00 | 9,898.85 | 1.16% | 132,123 |
| Oct 21, 2025 | 10,440.00 | 10,550.00 | 10,330.00 | 10,360.00 | 9,785.51 | -0.67% | 124,291 |