Kginicis Co.,Ltd (KOSDAQ:035600)
South Korea · Delayed Price · Currency is KRW 10,390
+20 (0.19%)
Sep 4, 2026, 3:30 PM KST
Kginicis Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10,450.00 | 10,590.00 | 10,440.00 | 10,460.00 | - | 0.87% | 13,293 |
| Sep 3, 2026 | 10,420.00 | 10,520.00 | 10,230.00 | 10,370.00 | 10,370.00 | 0.19% | 44,707 |
| Sep 2, 2026 | 10,470.00 | 10,500.00 | 10,320.00 | 10,350.00 | 10,350.00 | -2.45% | 51,552 |
| Sep 1, 2026 | 10,630.00 | 10,650.00 | 10,420.00 | 10,610.00 | 10,610.00 | 0.95% | 41,365 |
| Aug 31, 2026 | 10,620.00 | 10,620.00 | 10,320.00 | 10,510.00 | 10,510.00 | -1.22% | 52,776 |
| Aug 28, 2026 | 10,150.00 | 10,710.00 | 10,090.00 | 10,640.00 | 10,640.00 | 5.87% | 152,711 |
| Aug 27, 2026 | 10,180.00 | 10,260.00 | 10,020.00 | 10,050.00 | 10,050.00 | -1.08% | 39,744 |
| Aug 26, 2026 | 10,180.00 | 10,200.00 | 10,110.00 | 10,160.00 | 10,160.00 | 0.10% | 27,370 |
| Aug 25, 2026 | 10,030.00 | 10,170.00 | 9,990.00 | 10,150.00 | 10,150.00 | 1.50% | 46,136 |
| Aug 24, 2026 | 10,050.00 | 10,150.00 | 9,960.00 | 10,000.00 | 10,000.00 | - | 42,857 |
| Aug 21, 2026 | 10,080.00 | 10,160.00 | 9,890.00 | 10,000.00 | 10,000.00 | -0.40% | 41,252 |
| Aug 20, 2026 | 10,050.00 | 10,220.00 | 9,990.00 | 10,040.00 | 10,040.00 | 0.30% | 31,860 |
| Aug 19, 2026 | 9,880.00 | 10,040.00 | 9,730.00 | 10,010.00 | 10,010.00 | 0.91% | 71,972 |
| Aug 18, 2026 | 10,160.00 | 10,190.00 | 9,840.00 | 9,920.00 | 9,920.00 | -2.36% | 60,649 |
| Aug 14, 2026 | 9,910.00 | 10,160.00 | 9,900.00 | 10,160.00 | 10,160.00 | 1.60% | 61,079 |
| Aug 13, 2026 | 10,240.00 | 10,360.00 | 9,970.00 | 10,000.00 | 10,000.00 | -2.82% | 118,854 |
| Aug 12, 2026 | 10,350.00 | 10,480.00 | 10,210.00 | 10,290.00 | 10,290.00 | -0.68% | 47,558 |
| Aug 11, 2026 | 10,070.00 | 10,360.00 | 10,050.00 | 10,360.00 | 10,360.00 | 2.27% | 63,872 |
| Aug 10, 2026 | 10,100.00 | 10,130.00 | 9,980.00 | 10,130.00 | 10,130.00 | 0.60% | 41,051 |
| Aug 7, 2026 | 10,000.00 | 10,120.00 | 10,000.00 | 10,070.00 | 10,070.00 | 0.70% | 32,873 |
| Aug 6, 2026 | 9,950.00 | 10,050.00 | 9,870.00 | 10,000.00 | 10,000.00 | 0.81% | 54,109 |
| Aug 5, 2026 | 9,830.00 | 10,290.00 | 9,700.00 | 9,920.00 | 9,920.00 | 1.33% | 187,618 |
| Aug 4, 2026 | 9,560.00 | 9,790.00 | 9,560.00 | 9,790.00 | 9,790.00 | 1.98% | 63,917 |
| Aug 3, 2026 | 9,600.00 | 9,700.00 | 9,480.00 | 9,600.00 | 9,600.00 | -0.21% | 55,292 |
| Jul 31, 2026 | 9,350.00 | 9,620.00 | 9,320.00 | 9,620.00 | 9,620.00 | 3.55% | 81,502 |
| Jul 30, 2026 | 8,920.00 | 9,450.00 | 8,920.00 | 9,290.00 | 9,290.00 | 2.43% | 81,998 |
| Jul 29, 2026 | 9,320.00 | 9,450.00 | 8,960.00 | 9,070.00 | 9,070.00 | -1.95% | 135,889 |
| Jul 28, 2026 | 9,450.00 | 9,450.00 | 9,180.00 | 9,250.00 | 9,250.00 | -2.53% | 92,433 |
| Jul 27, 2026 | 9,520.00 | 9,680.00 | 9,450.00 | 9,490.00 | 9,490.00 | 0.32% | 58,240 |
| Jul 24, 2026 | 9,360.00 | 9,500.00 | 9,310.00 | 9,460.00 | 9,460.00 | -0.21% | 49,117 |
| Jul 23, 2026 | 9,260.00 | 9,660.00 | 9,250.00 | 9,480.00 | 9,480.00 | 2.49% | 61,139 |
| Jul 22, 2026 | 9,370.00 | 9,430.00 | 9,230.00 | 9,250.00 | 9,250.00 | -0.43% | 32,919 |
| Jul 21, 2026 | 9,250.00 | 9,350.00 | 9,200.00 | 9,290.00 | 9,290.00 | -0.11% | 34,699 |
| Jul 20, 2026 | 9,380.00 | 9,470.00 | 9,250.00 | 9,300.00 | 9,300.00 | -1.17% | 36,714 |
| Jul 16, 2026 | 9,540.00 | 9,580.00 | 9,400.00 | 9,410.00 | 9,410.00 | -1.16% | 26,502 |
| Jul 15, 2026 | 9,480.00 | 9,560.00 | 9,370.00 | 9,520.00 | 9,520.00 | 1.49% | 57,998 |
| Jul 14, 2026 | 9,270.00 | 9,480.00 | 9,200.00 | 9,380.00 | 9,380.00 | 0.75% | 63,538 |
| Jul 13, 2026 | 9,600.00 | 9,690.00 | 9,260.00 | 9,310.00 | 9,310.00 | -2.10% | 74,762 |
| Jul 10, 2026 | 9,320.00 | 9,670.00 | 9,300.00 | 9,510.00 | 9,510.00 | 1.71% | 76,787 |
| Jul 9, 2026 | 9,360.00 | 9,470.00 | 9,180.00 | 9,350.00 | 9,350.00 | -1.48% | 72,618 |
| Jul 8, 2026 | 9,540.00 | 9,690.00 | 9,360.00 | 9,490.00 | 9,490.00 | -1.15% | 75,295 |
| Jul 7, 2026 | 9,640.00 | 9,680.00 | 9,410.00 | 9,600.00 | 9,600.00 | 0.73% | 69,392 |
| Jul 6, 2026 | 9,500.00 | 9,610.00 | 9,300.00 | 9,530.00 | 9,530.00 | -0.21% | 91,052 |
| Jul 3, 2026 | 9,360.00 | 9,550.00 | 9,270.00 | 9,550.00 | 9,550.00 | 1.92% | 88,312 |
| Jul 2, 2026 | 9,540.00 | 9,690.00 | 9,320.00 | 9,370.00 | 9,370.00 | -1.58% | 90,417 |
| Jul 1, 2026 | 9,550.00 | 9,650.00 | 9,450.00 | 9,520.00 | 9,520.00 | 0.85% | 66,161 |
| Jun 30, 2026 | 9,560.00 | 9,670.00 | 9,400.00 | 9,440.00 | 9,440.00 | -0.42% | 37,153 |
| Jun 29, 2026 | 9,060.00 | 9,540.00 | 9,060.00 | 9,480.00 | 9,480.00 | 4.52% | 55,385 |
| Jun 26, 2026 | 9,330.00 | 9,400.00 | 8,940.00 | 9,070.00 | 9,070.00 | -2.79% | 85,314 |
| Jun 25, 2026 | 9,250.00 | 9,860.00 | 9,250.00 | 9,330.00 | 9,330.00 | -0.32% | 70,727 |