Kginicis Co.,Ltd (KOSDAQ:035600)
South Korea · Delayed Price · Currency is KRW 10,290
+220 (2.18%)
May 21, 2026, 12:17 PM KST
Kginicis Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 10,260.00 | 10,320.00 | 10,050.00 | 10,070.00 | 10,070.00 | -2.42% | 115,307 |
| May 19, 2026 | 10,450.00 | 10,490.00 | 10,170.00 | 10,320.00 | 10,320.00 | -1.71% | 111,714 |
| May 18, 2026 | 10,480.00 | 10,540.00 | 10,160.00 | 10,500.00 | 10,500.00 | 0.29% | 85,007 |
| May 15, 2026 | 10,780.00 | 10,880.00 | 10,330.00 | 10,470.00 | 10,470.00 | -1.60% | 105,028 |
| May 14, 2026 | 10,410.00 | 10,640.00 | 10,310.00 | 10,640.00 | 10,640.00 | 2.41% | 106,390 |
| May 13, 2026 | 10,400.00 | 10,570.00 | 10,290.00 | 10,390.00 | 10,390.00 | -1.33% | 122,523 |
| May 12, 2026 | 10,990.00 | 11,090.00 | 10,460.00 | 10,530.00 | 10,530.00 | -2.86% | 140,818 |
| May 11, 2026 | 11,070.00 | 11,120.00 | 10,810.00 | 10,840.00 | 10,840.00 | -2.52% | 116,799 |
| May 8, 2026 | 11,250.00 | 11,250.00 | 11,030.00 | 11,120.00 | 11,120.00 | -1.16% | 110,719 |
| May 7, 2026 | 11,430.00 | 11,540.00 | 11,170.00 | 11,250.00 | 11,250.00 | -0.71% | 101,832 |
| May 6, 2026 | 11,540.00 | 11,630.00 | 11,260.00 | 11,330.00 | 11,330.00 | -1.31% | 122,781 |
| May 4, 2026 | 11,550.00 | 11,590.00 | 11,430.00 | 11,480.00 | 11,480.00 | 0.26% | 85,165 |
| Apr 30, 2026 | 11,460.00 | 11,500.00 | 11,330.00 | 11,450.00 | 11,450.00 | - | 82,487 |
| Apr 29, 2026 | 11,480.00 | 11,490.00 | 11,340.00 | 11,450.00 | 11,450.00 | -0.17% | 48,853 |
| Apr 28, 2026 | 11,460.00 | 11,490.00 | 11,310.00 | 11,470.00 | 11,470.00 | 0.79% | 101,919 |
| Apr 27, 2026 | 11,370.00 | 11,440.00 | 11,300.00 | 11,380.00 | 11,380.00 | 1.16% | 92,224 |
| Apr 24, 2026 | 11,350.00 | 11,370.00 | 11,240.00 | 11,250.00 | 11,250.00 | -0.88% | 56,425 |
| Apr 23, 2026 | 11,450.00 | 11,470.00 | 11,200.00 | 11,350.00 | 11,350.00 | -0.18% | 75,317 |
| Apr 22, 2026 | 11,490.00 | 11,520.00 | 11,290.00 | 11,370.00 | 11,370.00 | -1.90% | 90,642 |
| Apr 21, 2026 | 11,670.00 | 11,670.00 | 11,530.00 | 11,590.00 | 11,590.00 | -0.09% | 95,225 |
| Apr 20, 2026 | 11,540.00 | 11,890.00 | 11,350.00 | 11,600.00 | 11,600.00 | 0.69% | 127,344 |
| Apr 17, 2026 | 11,950.00 | 11,970.00 | 11,430.00 | 11,520.00 | 11,520.00 | -0.69% | 230,579 |
| Apr 16, 2026 | 11,790.00 | 11,790.00 | 11,350.00 | 11,600.00 | 11,600.00 | 4.41% | 346,733 |
| Apr 15, 2026 | 10,960.00 | 11,150.00 | 10,950.00 | 11,110.00 | 11,110.00 | 2.02% | 84,614 |
| Apr 14, 2026 | 10,780.00 | 10,970.00 | 10,780.00 | 10,890.00 | 10,890.00 | 2.06% | 89,039 |
| Apr 13, 2026 | 10,460.00 | 10,730.00 | 10,460.00 | 10,670.00 | 10,670.00 | 0.19% | 40,834 |
| Apr 10, 2026 | 10,520.00 | 10,700.00 | 10,300.00 | 10,650.00 | 10,650.00 | 1.43% | 81,158 |
| Apr 9, 2026 | 10,400.00 | 10,540.00 | 10,380.00 | 10,500.00 | 10,500.00 | -0.10% | 34,150 |
| Apr 8, 2026 | 10,550.00 | 10,590.00 | 10,470.00 | 10,510.00 | 10,510.00 | 2.04% | 90,587 |
| Apr 7, 2026 | 10,540.00 | 10,550.00 | 10,210.00 | 10,300.00 | 10,300.00 | -1.15% | 53,959 |
| Apr 6, 2026 | 10,410.00 | 10,680.00 | 10,340.00 | 10,420.00 | 10,420.00 | 1.26% | 111,518 |
| Apr 3, 2026 | 10,210.00 | 10,320.00 | 10,120.00 | 10,290.00 | 10,290.00 | 2.18% | 56,725 |
| Apr 2, 2026 | 10,380.00 | 10,430.00 | 10,020.00 | 10,070.00 | 10,070.00 | -2.99% | 67,152 |
| Apr 1, 2026 | 10,180.00 | 10,390.00 | 10,180.00 | 10,380.00 | 10,380.00 | 3.59% | 53,887 |
| Mar 31, 2026 | 10,130.00 | 10,180.00 | 10,000.00 | 10,020.00 | 10,020.00 | -1.18% | 63,755 |
| Mar 30, 2026 | 10,080.00 | 10,180.00 | 10,050.00 | 10,140.00 | 10,140.00 | -1.55% | 41,673 |
| Mar 27, 2026 | 10,010.00 | 10,320.00 | 10,010.00 | 10,300.00 | 10,300.00 | 1.38% | 49,357 |
| Mar 26, 2026 | 10,310.00 | 10,360.00 | 10,140.00 | 10,160.00 | 10,160.00 | -1.55% | 48,348 |
| Mar 25, 2026 | 10,350.00 | 10,360.00 | 10,250.00 | 10,320.00 | 10,320.00 | - | 77,566 |
| Mar 24, 2026 | 10,470.00 | 10,550.00 | 10,130.00 | 10,320.00 | 10,320.00 | 0.10% | 45,901 |
| Mar 23, 2026 | 10,500.00 | 10,500.00 | 10,290.00 | 10,310.00 | 10,310.00 | -3.10% | 61,860 |
| Mar 20, 2026 | 10,480.00 | 10,710.00 | 10,400.00 | 10,640.00 | 10,640.00 | 2.11% | 55,087 |
| Mar 19, 2026 | 10,420.00 | 10,440.00 | 10,310.00 | 10,420.00 | 10,420.00 | -1.23% | 38,327 |
| Mar 18, 2026 | 10,550.00 | 10,550.00 | 10,440.00 | 10,550.00 | 10,550.00 | 0.96% | 41,236 |
| Mar 17, 2026 | 10,460.00 | 10,540.00 | 10,330.00 | 10,450.00 | 10,450.00 | 1.16% | 62,023 |
| Mar 16, 2026 | 10,450.00 | 10,490.00 | 10,300.00 | 10,330.00 | 10,330.00 | -1.34% | 43,594 |
| Mar 13, 2026 | 10,320.00 | 10,570.00 | 10,210.00 | 10,470.00 | 10,470.00 | 0.48% | 39,963 |
| Mar 12, 2026 | 10,450.00 | 10,560.00 | 10,370.00 | 10,420.00 | 10,420.00 | -1.23% | 51,968 |
| Mar 11, 2026 | 10,440.00 | 10,640.00 | 10,400.00 | 10,550.00 | 10,550.00 | 1.44% | 54,538 |
| Mar 10, 2026 | 10,430.00 | 10,520.00 | 10,230.00 | 10,400.00 | 10,400.00 | 2.56% | 62,302 |