Kginicis Co.,Ltd (KOSDAQ:035600)
South Korea · Delayed Price · Currency is KRW 10,280
+150 (1.48%)
Aug 11, 2026, 12:48 PM KST
Kginicis Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 10,070.00 | 10,310.00 | 10,050.00 | 10,210.00 | - | 0.79% | 27,258 |
| 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 |
| Jun 24, 2026 | 9,140.00 | 9,420.00 | 9,110.00 | 9,360.00 | 9,360.00 | 1.85% | 109,391 |
| Jun 23, 2026 | 9,490.00 | 9,630.00 | 9,180.00 | 9,190.00 | 9,190.00 | -4.47% | 147,457 |
| Jun 22, 2026 | 9,730.00 | 9,730.00 | 9,510.00 | 9,620.00 | 9,620.00 | -0.82% | 42,816 |
| Jun 19, 2026 | 9,970.00 | 9,980.00 | 9,560.00 | 9,700.00 | 9,700.00 | -2.51% | 92,085 |
| Jun 18, 2026 | 10,030.00 | 10,050.00 | 9,880.00 | 9,950.00 | 9,950.00 | -1.00% | 48,704 |
| Jun 17, 2026 | 10,110.00 | 10,160.00 | 9,930.00 | 10,050.00 | 10,050.00 | -0.59% | 57,041 |
| Jun 16, 2026 | 10,110.00 | 10,250.00 | 10,010.00 | 10,110.00 | 10,110.00 | 0.20% | 59,365 |
| Jun 15, 2026 | 10,300.00 | 10,350.00 | 10,000.00 | 10,090.00 | 10,090.00 | -0.39% | 123,020 |
| Jun 12, 2026 | 10,050.00 | 10,250.00 | 9,940.00 | 10,130.00 | 10,130.00 | 1.91% | 125,751 |
| Jun 11, 2026 | 9,700.00 | 9,980.00 | 9,610.00 | 9,940.00 | 9,940.00 | 0.91% | 89,910 |
| Jun 10, 2026 | 9,950.00 | 10,090.00 | 9,580.00 | 9,850.00 | 9,850.00 | 2.18% | 134,728 |
| 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 |