Kginicis Co.,Ltd (KOSDAQ:035600)
South Korea · Delayed Price · Currency is KRW 9,100.00
-70.00 (-0.76%)
Nov 12, 2026, 3:30 PM KST
Kginicis Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 9,170.00 | 9,230.00 | 8,980.00 | 9,100.00 | 9,100.00 | -0.76% | 50,994 |
| Nov 11, 2026 | 9,260.00 | 9,320.00 | 9,150.00 | 9,170.00 | 9,170.00 | -0.76% | 42,108 |
| Nov 10, 2026 | 9,190.00 | 9,300.00 | 9,180.00 | 9,240.00 | 9,240.00 | 0.98% | 31,828 |
| Nov 9, 2026 | 9,090.00 | 9,150.00 | 9,030.00 | 9,150.00 | 9,150.00 | 1.44% | 46,417 |
| Nov 6, 2026 | 9,230.00 | 9,230.00 | 8,940.00 | 9,020.00 | 9,020.00 | -4.04% | 96,746 |
| Nov 5, 2026 | 9,500.00 | 9,540.00 | 9,380.00 | 9,400.00 | 9,400.00 | -0.21% | 36,650 |
| Nov 4, 2026 | 9,500.00 | 9,500.00 | 9,300.00 | 9,420.00 | 9,420.00 | -0.74% | 26,479 |
| Nov 3, 2026 | 9,490.00 | 9,490.00 | 9,360.00 | 9,490.00 | 9,490.00 | -0.11% | 29,751 |
| Nov 2, 2026 | 9,390.00 | 9,500.00 | 9,340.00 | 9,500.00 | 9,500.00 | 0.21% | 15,179 |
| Oct 30, 2026 | 9,540.00 | 9,580.00 | 9,390.00 | 9,480.00 | 9,480.00 | -1.66% | 36,551 |
| Oct 29, 2026 | 9,600.00 | 9,700.00 | 9,470.00 | 9,640.00 | 9,640.00 | -0.41% | 36,086 |
| Oct 28, 2026 | 9,540.00 | 9,700.00 | 9,540.00 | 9,680.00 | 9,680.00 | 1.57% | 47,837 |
| Oct 27, 2026 | 9,490.00 | 9,560.00 | 9,460.00 | 9,530.00 | 9,530.00 | 0.21% | 26,621 |
| Oct 26, 2026 | 9,530.00 | 9,640.00 | 9,430.00 | 9,510.00 | 9,510.00 | -1.35% | 26,796 |
| Oct 23, 2026 | 9,650.00 | 9,650.00 | 9,520.00 | 9,640.00 | 9,640.00 | -0.62% | 41,233 |
| Oct 22, 2026 | 9,650.00 | 9,740.00 | 9,620.00 | 9,700.00 | 9,700.00 | -0.21% | 26,752 |
| Oct 21, 2026 | 9,800.00 | 9,800.00 | 9,650.00 | 9,720.00 | 9,720.00 | -0.82% | 26,497 |
| Oct 20, 2026 | 9,880.00 | 9,950.00 | 9,680.00 | 9,800.00 | 9,800.00 | -0.61% | 22,869 |
| Oct 19, 2026 | 9,580.00 | 9,880.00 | 9,580.00 | 9,860.00 | 9,860.00 | 1.34% | 23,908 |
| Oct 16, 2026 | 9,640.00 | 9,820.00 | 9,640.00 | 9,730.00 | 9,730.00 | 0.93% | 45,200 |
| Oct 15, 2026 | 9,530.00 | 9,640.00 | 9,350.00 | 9,640.00 | 9,640.00 | -0.10% | 118,186 |
| Oct 14, 2026 | 9,620.00 | 9,770.00 | 9,550.00 | 9,650.00 | 9,650.00 | 0.73% | 26,532 |
| Oct 13, 2026 | 9,510.00 | 9,650.00 | 9,400.00 | 9,580.00 | 9,580.00 | -0.21% | 55,755 |
| Oct 12, 2026 | 9,720.00 | 9,780.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.13% | 36,926 |
| Oct 8, 2026 | 9,710.00 | 9,730.00 | 9,600.00 | 9,710.00 | 9,710.00 | 0.41% | 18,517 |
| Oct 7, 2026 | 9,700.00 | 9,730.00 | 9,650.00 | 9,670.00 | 9,670.00 | -0.31% | 13,413 |
| Oct 6, 2026 | 9,790.00 | 9,870.00 | 9,640.00 | 9,700.00 | 9,700.00 | -0.51% | 44,776 |
| Oct 2, 2026 | 9,800.00 | 9,820.00 | 9,740.00 | 9,750.00 | 9,750.00 | 0.21% | 13,999 |
| Oct 1, 2026 | 9,780.00 | 9,830.00 | 9,650.00 | 9,730.00 | 9,730.00 | -0.41% | 36,153 |
| Sep 30, 2026 | 9,910.00 | 9,920.00 | 9,750.00 | 9,770.00 | 9,770.00 | -1.41% | 38,579 |
| Sep 29, 2026 | 9,960.00 | 9,970.00 | 9,850.00 | 9,910.00 | 9,910.00 | -0.70% | 27,786 |
| Sep 28, 2026 | 9,930.00 | 10,000.00 | 9,900.00 | 9,980.00 | 9,980.00 | 0.71% | 27,449 |
| Sep 23, 2026 | 10,000.00 | 10,000.00 | 9,910.00 | 9,910.00 | 9,910.00 | -0.40% | 21,121 |
| Sep 22, 2026 | 9,980.00 | 10,000.00 | 9,910.00 | 9,950.00 | 9,950.00 | -0.20% | 41,351 |
| Sep 21, 2026 | 10,040.00 | 10,040.00 | 9,900.00 | 9,970.00 | 9,970.00 | 0.20% | 36,912 |
| Sep 18, 2026 | 10,080.00 | 10,080.00 | 9,930.00 | 9,950.00 | 9,950.00 | -0.20% | 41,391 |
| Sep 17, 2026 | 9,970.00 | 10,030.00 | 9,970.00 | 9,970.00 | 9,970.00 | -0.30% | 19,166 |
| Sep 16, 2026 | 10,110.00 | 10,110.00 | 9,950.00 | 10,000.00 | 10,000.00 | -0.50% | 38,492 |
| Sep 15, 2026 | 10,220.00 | 10,220.00 | 10,040.00 | 10,050.00 | 10,050.00 | -1.08% | 35,024 |
| Sep 14, 2026 | 10,190.00 | 10,190.00 | 10,060.00 | 10,160.00 | 10,160.00 | 0.49% | 24,503 |
| Sep 11, 2026 | 10,190.00 | 10,190.00 | 10,070.00 | 10,110.00 | 10,110.00 | -0.79% | 24,534 |
| Sep 10, 2026 | 10,190.00 | 10,200.00 | 10,090.00 | 10,190.00 | 10,190.00 | -0.39% | 19,516 |
| Sep 9, 2026 | 10,190.00 | 10,230.00 | 10,100.00 | 10,230.00 | 10,230.00 | 0.49% | 22,901 |
| Sep 8, 2026 | 10,320.00 | 10,330.00 | 10,110.00 | 10,180.00 | 10,180.00 | -1.07% | 72,484 |
| Sep 7, 2026 | 10,450.00 | 10,450.00 | 10,200.00 | 10,290.00 | 10,290.00 | -0.96% | 49,239 |
| Sep 4, 2026 | 10,450.00 | 10,590.00 | 10,360.00 | 10,390.00 | 10,390.00 | 0.19% | 35,371 |
| 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 |