Kginicis Co.,Ltd (KOSDAQ:035600)
South Korea · Delayed Price · Currency is KRW 9,850.00
+210.00 (2.18%)
Jun 10, 2026, 3:30 PM KST
Kginicis Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 9,950.00 | 10,090.00 | 9,580.00 | 9,850.00 | - | 2.18% | 135,840 |
| Jun 9, 2026 | 9,110.00 | 9,780.00 | 9,110.00 | 9,640.00 | 9,640.00 | 5.70% | 80,005 |
| Jun 8, 2026 | 9,350.00 | 9,390.00 | 9,050.00 | 9,120.00 | 9,120.00 | -5.10% | 98,347 |
| Jun 5, 2026 | 9,750.00 | 9,800.00 | 9,550.00 | 9,610.00 | 9,610.00 | -1.84% | 86,745 |
| Jun 4, 2026 | 9,800.00 | 9,890.00 | 9,700.00 | 9,790.00 | 9,790.00 | -1.01% | 67,610 |
| Jun 2, 2026 | 9,900.00 | 9,990.00 | 9,740.00 | 9,890.00 | 9,890.00 | -1.00% | 93,152 |
| Jun 1, 2026 | 10,000.00 | 10,030.00 | 9,800.00 | 9,990.00 | 9,990.00 | -0.10% | 159,814 |
| May 29, 2026 | 10,100.00 | 10,120.00 | 9,900.00 | 10,000.00 | 10,000.00 | -0.50% | 77,478 |
| May 28, 2026 | 10,060.00 | 10,120.00 | 9,820.00 | 10,050.00 | 10,050.00 | -0.30% | 134,303 |
| May 27, 2026 | 10,250.00 | 10,290.00 | 10,030.00 | 10,080.00 | 10,080.00 | -2.04% | 118,843 |
| May 26, 2026 | 10,600.00 | 10,620.00 | 10,230.00 | 10,290.00 | 10,290.00 | -2.37% | 92,440 |
| May 22, 2026 | 10,240.00 | 10,550.00 | 10,240.00 | 10,540.00 | 10,540.00 | 3.94% | 73,890 |
| May 21, 2026 | 10,250.00 | 10,320.00 | 10,140.00 | 10,140.00 | 10,140.00 | 0.70% | 72,291 |
| 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 |