Skip to main content
Kwang Jin Ind. Co., Ltd. (KOSDAQ:026910)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,929.00
-10.00 (-0.52%)
Mar 10, 2026, 3:30 PM KST

Kwang Jin Ind. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,986.002,015.001,829.001,929.001,929.00-2.87%16,060
Mar 6, 20261,980.002,060.001,937.001,986.001,986.000.30%33,858
Mar 5, 20261,905.002,050.001,905.001,980.001,980.001.75%24,228
Mar 4, 20262,015.002,080.001,720.001,946.001,946.00-11.34%73,084
Mar 3, 20262,310.002,315.002,185.002,195.002,195.00-6.00%18,115
Feb 27, 20262,360.002,365.002,335.002,335.002,335.00-1.06%17,644
Feb 26, 20262,375.002,410.002,360.002,360.002,360.00-11,865
Feb 25, 20262,320.002,505.002,310.002,360.002,360.002.16%26,912
Feb 24, 20262,390.002,390.002,265.002,310.002,310.00-3.14%22,488
Feb 23, 20262,445.002,455.002,345.002,385.002,385.00-1.85%12,518
Feb 20, 20262,420.002,470.002,420.002,430.002,430.000.41%18,287
Feb 19, 20262,435.002,490.002,420.002,420.002,420.00-0.41%34,159
Feb 13, 20262,530.002,620.002,410.002,430.002,430.00-5.26%59,355
Feb 12, 20262,550.002,575.002,520.002,565.002,565.000.59%10,174
Feb 11, 20262,610.002,610.002,550.002,550.002,550.00-0.39%6,670
Feb 10, 20262,510.002,600.002,510.002,560.002,560.001.99%7,220
Feb 9, 20262,480.002,520.002,470.002,510.002,510.000.80%7,881
Feb 6, 20262,450.002,520.002,440.002,490.002,490.001.63%13,549
Feb 5, 20262,395.002,460.002,390.002,450.002,450.002.51%11,090
Feb 4, 20262,380.002,440.002,380.002,390.002,390.000.42%13,396
Feb 3, 20262,400.002,445.002,375.002,380.002,380.00-0.42%26,335
Feb 2, 20262,645.002,650.002,390.002,390.002,390.00-9.47%68,097
Jan 30, 20262,655.002,675.002,635.002,640.002,640.00-0.56%5,670
Jan 29, 20262,625.002,690.002,625.002,655.002,655.001.14%7,526
Jan 28, 20262,705.002,715.002,625.002,625.002,625.00-3.49%6,850
Jan 27, 20262,705.002,730.002,660.002,720.002,720.000.55%8,925
Jan 26, 20262,700.002,710.002,690.002,705.002,705.000.37%7,883
Jan 23, 20262,710.002,875.002,660.002,695.002,695.000.37%7,044
Jan 22, 20262,670.002,695.002,670.002,685.002,685.00-8,490
Jan 21, 20262,660.002,730.002,660.002,685.002,685.000.94%6,363
Jan 20, 20262,675.002,700.002,655.002,660.002,660.000.57%7,180
Jan 19, 20262,715.002,715.002,605.002,645.002,645.00-2.58%21,861
Jan 16, 20262,715.002,715.002,690.002,715.002,715.00-11,397
Jan 15, 20262,705.002,725.002,700.002,715.002,715.00-0.55%5,747
Jan 14, 20262,700.002,745.002,700.002,730.002,730.000.18%12,005
Jan 13, 20262,695.002,725.002,695.002,725.002,725.001.11%12,308
Jan 12, 20262,690.002,740.002,680.002,695.002,695.000.37%9,157
Jan 9, 20262,695.002,800.002,685.002,685.002,685.00-0.37%39,580
Jan 8, 20262,690.002,765.002,680.002,695.002,695.00-0.74%6,956
Jan 7, 20262,675.002,720.002,660.002,715.002,715.001.50%7,597
Jan 6, 20262,645.002,700.002,645.002,675.002,675.000.38%7,864
Jan 5, 20262,675.002,695.002,655.002,665.002,665.00-1.11%21,220
Jan 2, 20262,710.002,730.002,685.002,695.002,695.00-2.00%14,395
Dec 30, 20252,715.002,760.002,695.002,750.002,750.001.29%9,222
Dec 29, 20252,735.002,760.002,700.002,715.002,715.00-0.73%10,036
Dec 26, 20252,630.002,835.002,615.002,735.002,735.003.21%10,295
Dec 24, 20252,675.002,675.002,640.002,650.002,650.00-0.93%8,712
Dec 23, 20252,700.002,710.002,675.002,675.002,675.00-1.65%14,256
Dec 22, 20252,695.002,770.002,670.002,720.002,720.000.93%9,289
Dec 19, 20252,690.002,720.002,665.002,695.002,695.000.19%5,834
Dec 18, 20252,735.002,830.002,690.002,690.002,690.00-3.06%11,601
Dec 17, 20252,595.002,820.002,595.002,775.002,775.006.12%30,241
Dec 16, 20252,615.002,650.002,600.002,615.002,615.00-16,839
Dec 15, 20252,545.002,615.002,525.002,615.002,615.001.75%10,232
Dec 12, 20252,605.002,615.002,540.002,570.002,570.00-2.47%19,285
Dec 11, 20252,675.002,675.002,570.002,635.002,635.00-1.50%14,940
Dec 10, 20252,770.002,770.002,670.002,675.002,675.00-3.78%16,558
Dec 9, 20252,620.002,825.002,565.002,780.002,780.007.34%45,770
Dec 8, 20252,585.002,645.002,560.002,590.002,590.000.19%35,592
Dec 5, 20252,370.002,825.002,370.002,585.002,585.009.07%496,441
Dec 4, 20252,355.002,395.002,355.002,370.002,370.000.64%27,252
Dec 3, 20252,355.002,370.002,335.002,355.002,355.001.07%28,144
Dec 2, 20252,425.002,475.002,305.002,330.002,330.00-3.32%101,291
Dec 1, 20252,545.003,300.002,410.002,410.002,410.00-5.30%1,760,523
Nov 28, 20252,550.002,550.002,525.002,545.002,545.00-0.20%2,162
Nov 27, 20252,545.002,565.002,525.002,550.002,550.000.20%3,808
Nov 26, 20252,500.002,545.002,480.002,545.002,545.001.80%12,220
Nov 25, 20252,545.002,555.002,500.002,500.002,500.00-1.77%3,908
Nov 24, 20252,455.002,545.002,440.002,545.002,545.002.41%14,483
Nov 21, 20252,495.002,495.002,430.002,485.002,485.00-0.40%8,309
Nov 20, 20252,430.002,500.002,400.002,495.002,495.002.67%7,857
Nov 19, 20252,390.002,440.002,375.002,430.002,430.001.67%18,922
Nov 18, 20252,380.002,505.002,380.002,390.002,390.000.42%22,128
Nov 17, 20252,495.002,510.002,380.002,380.002,380.00-5.37%6,425
Nov 14, 20252,490.002,520.002,490.002,515.002,515.001.00%4,696
Nov 13, 20252,520.002,540.002,490.002,490.002,490.00-1.19%10,464
Nov 12, 20252,615.002,615.002,520.002,520.002,520.00-0.79%5,067
Nov 11, 20252,490.002,725.002,490.002,540.002,540.002.01%19,338
Nov 10, 20252,490.002,520.002,490.002,490.002,490.00-1.19%25,071
Nov 7, 20252,510.002,590.002,510.002,520.002,520.000.40%15,571
Nov 6, 20252,560.002,560.002,510.002,510.002,510.00-2.71%10,592
Nov 5, 20252,575.002,590.002,570.002,580.002,580.00-0.77%3,849
Nov 4, 20252,600.002,600.002,585.002,600.002,600.00-6,183
Nov 3, 20252,610.002,610.002,560.002,600.002,600.00-0.38%9,243
Oct 31, 20252,725.002,725.002,610.002,610.002,610.00-4.40%10,577
Oct 30, 20252,755.002,755.002,720.002,730.002,730.00-0.91%6,759
Oct 29, 20252,785.002,800.002,740.002,755.002,755.00-0.18%20,739
Oct 28, 20252,550.002,785.002,550.002,760.002,760.008.24%22,124
Oct 27, 20252,660.002,665.002,530.002,550.002,550.00-4.14%16,141
Oct 24, 20252,700.002,700.002,615.002,660.002,660.00-1.85%7,264
Oct 23, 20252,740.002,740.002,705.002,710.002,710.00-1.09%4,926
Oct 22, 20252,725.002,745.002,725.002,740.002,740.000.55%5,728
Oct 21, 20252,760.002,760.002,705.002,725.002,725.000.18%10,204
Oct 20, 20252,735.002,765.002,705.002,720.002,720.00-0.55%22,694
Oct 17, 20252,735.002,830.002,730.002,735.002,735.00-15,820
Oct 16, 20252,800.002,820.002,735.002,735.002,735.00-2.15%18,160
Oct 15, 20252,795.002,805.002,730.002,795.002,795.00-1.24%8,488
Oct 14, 20252,840.002,845.002,790.002,830.002,830.00-0.35%8,470
Oct 13, 20252,835.002,840.002,800.002,840.002,840.000.18%5,865
Oct 10, 20252,815.002,865.002,810.002,835.002,835.001.07%4,448