Kginicis Co.,Ltd (KOSDAQ:035600)
South Korea
· Delayed Price · Currency is KRW 10,690
+10 (0.09%)
At close: Dec 5, 2025
Kginicis Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,680.00 | 10,770.00 | 10,610.00 | 10,690.00 | 10,690.00 | 0.09% | 47,353 |
| Dec 4, 2025 | 10,800.00 | 10,850.00 | 10,620.00 | 10,680.00 | 10,680.00 | -1.11% | 59,988 |
| Dec 3, 2025 | 10,790.00 | 10,840.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.28% | 74,916 |
| Dec 2, 2025 | 10,790.00 | 10,810.00 | 10,620.00 | 10,770.00 | 10,770.00 | 0.47% | 77,266 |
| Dec 1, 2025 | 10,830.00 | 10,950.00 | 10,650.00 | 10,720.00 | 10,720.00 | - | 94,252 |
| Nov 28, 2025 | 10,570.00 | 10,810.00 | 10,550.00 | 10,720.00 | 10,720.00 | 1.42% | 81,264 |
| Nov 27, 2025 | 10,550.00 | 10,620.00 | 10,490.00 | 10,570.00 | 10,570.00 | 0.09% | 53,197 |
| Nov 26, 2025 | 10,450.00 | 10,580.00 | 10,410.00 | 10,560.00 | 10,560.00 | 1.05% | 69,650 |
| Nov 25, 2025 | 10,590.00 | 10,660.00 | 10,330.00 | 10,450.00 | 10,450.00 | -1.04% | 99,090 |
| Nov 24, 2025 | 10,580.00 | 10,730.00 | 10,460.00 | 10,560.00 | 10,560.00 | 0.48% | 100,711 |
| Nov 21, 2025 | 10,340.00 | 10,560.00 | 10,340.00 | 10,510.00 | 10,510.00 | -0.38% | 77,318 |
| Nov 20, 2025 | 10,340.00 | 10,590.00 | 10,340.00 | 10,550.00 | 10,550.00 | 2.13% | 140,438 |
| Nov 19, 2025 | 10,300.00 | 10,400.00 | 10,150.00 | 10,330.00 | 10,330.00 | 0.29% | 75,737 |
| Nov 18, 2025 | 10,570.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | -3.47% | 138,814 |
| Nov 17, 2025 | 10,780.00 | 10,800.00 | 10,480.00 | 10,670.00 | 10,670.00 | - | 91,132 |
| Nov 14, 2025 | 10,720.00 | 11,050.00 | 10,610.00 | 10,670.00 | 10,670.00 | -2.56% | 186,705 |
| Nov 13, 2025 | 10,520.00 | 11,020.00 | 10,500.00 | 10,950.00 | 10,950.00 | 3.99% | 331,739 |
| Nov 12, 2025 | 10,290.00 | 10,550.00 | 10,260.00 | 10,530.00 | 10,530.00 | 2.93% | 212,496 |
| Nov 11, 2025 | 10,330.00 | 10,440.00 | 10,180.00 | 10,230.00 | 10,230.00 | -0.78% | 99,020 |
| Nov 10, 2025 | 10,170.00 | 10,450.00 | 10,140.00 | 10,310.00 | 10,310.00 | 1.98% | 226,391 |
| Nov 7, 2025 | 10,250.00 | 10,400.00 | 10,000.00 | 10,110.00 | 10,110.00 | -2.88% | 177,293 |
| Nov 6, 2025 | 10,390.00 | 10,530.00 | 10,230.00 | 10,410.00 | 10,410.00 | -0.19% | 174,120 |
| Nov 5, 2025 | 10,050.00 | 10,430.00 | 9,700.00 | 10,430.00 | 10,430.00 | 3.78% | 283,599 |
| Nov 4, 2025 | 10,060.00 | 10,110.00 | 9,970.00 | 10,050.00 | 10,050.00 | -0.10% | 107,709 |
| Nov 3, 2025 | 10,290.00 | 10,320.00 | 10,060.00 | 10,060.00 | 10,060.00 | -2.04% | 149,932 |
| Oct 31, 2025 | 10,260.00 | 10,300.00 | 10,140.00 | 10,270.00 | 10,270.00 | -0.10% | 130,900 |
| Oct 30, 2025 | 10,440.00 | 10,440.00 | 10,160.00 | 10,280.00 | 10,280.00 | -1.53% | 181,211 |
| Oct 29, 2025 | 10,480.00 | 10,490.00 | 10,350.00 | 10,440.00 | 10,440.00 | -0.38% | 92,703 |
| Oct 28, 2025 | 10,420.00 | 10,620.00 | 10,400.00 | 10,480.00 | 10,480.00 | - | 121,288 |
| Oct 27, 2025 | 10,360.00 | 10,500.00 | 10,360.00 | 10,480.00 | 10,480.00 | 1.26% | 156,013 |
| Oct 24, 2025 | 10,440.00 | 10,450.00 | 10,250.00 | 10,350.00 | 10,350.00 | - | 192,000 |
| Oct 23, 2025 | 10,480.00 | 10,490.00 | 10,330.00 | 10,350.00 | 10,350.00 | -1.24% | 110,037 |
| Oct 22, 2025 | 10,360.00 | 10,550.00 | 10,220.00 | 10,480.00 | 10,480.00 | 1.16% | 132,123 |
| Oct 21, 2025 | 10,440.00 | 10,550.00 | 10,330.00 | 10,360.00 | 10,360.00 | -0.67% | 124,291 |
| Oct 20, 2025 | 10,460.00 | 10,520.00 | 10,230.00 | 10,430.00 | 10,430.00 | 0.77% | 114,247 |
| Oct 17, 2025 | 10,580.00 | 10,700.00 | 10,340.00 | 10,350.00 | 10,350.00 | -2.17% | 169,844 |
| Oct 16, 2025 | 10,550.00 | 10,820.00 | 10,540.00 | 10,580.00 | 10,580.00 | -0.28% | 110,861 |
| Oct 15, 2025 | 10,700.00 | 10,700.00 | 10,510.00 | 10,610.00 | 10,610.00 | 0.86% | 102,906 |
| Oct 14, 2025 | 10,520.00 | 10,810.00 | 10,430.00 | 10,520.00 | 10,520.00 | -0.38% | 189,539 |
| Oct 13, 2025 | 10,300.00 | 10,700.00 | 10,300.00 | 10,560.00 | 10,560.00 | -0.38% | 143,108 |
| Oct 10, 2025 | 10,500.00 | 10,740.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 109,358 |
| Oct 2, 2025 | 10,430.00 | 10,580.00 | 10,380.00 | 10,500.00 | 10,500.00 | 0.57% | 100,226 |
| Oct 1, 2025 | 10,600.00 | 10,600.00 | 10,310.00 | 10,440.00 | 10,440.00 | -1.51% | 175,295 |
| Sep 30, 2025 | 10,950.00 | 10,990.00 | 10,590.00 | 10,600.00 | 10,600.00 | -3.11% | 212,577 |
| Sep 29, 2025 | 10,720.00 | 11,430.00 | 10,710.00 | 10,940.00 | 10,940.00 | 3.80% | 743,001 |
| Sep 26, 2025 | 10,540.00 | 10,950.00 | 10,410.00 | 10,540.00 | 10,540.00 | 0.29% | 551,527 |
| Sep 25, 2025 | 10,330.00 | 10,670.00 | 10,210.00 | 10,510.00 | 10,510.00 | 2.04% | 311,051 |
| Sep 24, 2025 | 10,380.00 | 10,560.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.68% | 102,989 |
| Sep 23, 2025 | 10,430.00 | 10,470.00 | 10,270.00 | 10,370.00 | 10,370.00 | -1.05% | 90,817 |
| Sep 22, 2025 | 10,640.00 | 10,700.00 | 10,420.00 | 10,480.00 | 10,480.00 | -1.50% | 109,233 |
| Sep 19, 2025 | 10,480.00 | 10,720.00 | 10,400.00 | 10,640.00 | 10,640.00 | 2.21% | 233,997 |
| Sep 18, 2025 | 10,250.00 | 10,430.00 | 10,230.00 | 10,410.00 | 10,410.00 | 1.66% | 91,117 |
| Sep 17, 2025 | 10,350.00 | 10,360.00 | 10,210.00 | 10,240.00 | 10,240.00 | -0.78% | 45,929 |
| Sep 16, 2025 | 10,480.00 | 10,500.00 | 10,260.00 | 10,320.00 | 10,320.00 | -1.34% | 96,571 |
| Sep 15, 2025 | 10,510.00 | 10,520.00 | 10,420.00 | 10,460.00 | 10,460.00 | -0.29% | 53,708 |
| Sep 12, 2025 | 10,400.00 | 10,560.00 | 10,370.00 | 10,490.00 | 10,490.00 | 1.16% | 128,014 |
| Sep 11, 2025 | 10,510.00 | 10,530.00 | 10,310.00 | 10,370.00 | 10,370.00 | -0.86% | 83,160 |
| Sep 10, 2025 | 10,340.00 | 10,460.00 | 10,310.00 | 10,460.00 | 10,460.00 | 1.45% | 94,030 |
| Sep 9, 2025 | 10,190.00 | 10,310.00 | 10,120.00 | 10,310.00 | 10,310.00 | 2.08% | 117,120 |
| Sep 8, 2025 | 10,120.00 | 10,120.00 | 10,030.00 | 10,100.00 | 10,100.00 | 0.20% | 43,048 |
| Sep 5, 2025 | 10,100.00 | 10,170.00 | 10,070.00 | 10,080.00 | 10,080.00 | -0.40% | 55,271 |
| Sep 4, 2025 | 10,040.00 | 10,160.00 | 10,030.00 | 10,120.00 | 10,120.00 | 0.90% | 51,431 |
| Sep 3, 2025 | 10,040.00 | 10,040.00 | 9,910.00 | 10,030.00 | 10,030.00 | -0.10% | 75,701 |
| Sep 2, 2025 | 9,990.00 | 10,080.00 | 9,960.00 | 10,040.00 | 10,040.00 | 0.50% | 51,552 |
| Sep 1, 2025 | 10,050.00 | 10,130.00 | 9,930.00 | 9,990.00 | 9,990.00 | -0.70% | 95,393 |
| Aug 29, 2025 | 10,180.00 | 10,250.00 | 10,050.00 | 10,060.00 | 10,060.00 | -1.08% | 78,527 |
| Aug 28, 2025 | 10,130.00 | 10,210.00 | 10,080.00 | 10,170.00 | 10,170.00 | 0.39% | 44,306 |
| Aug 27, 2025 | 10,160.00 | 10,250.00 | 10,090.00 | 10,130.00 | 10,130.00 | -0.20% | 49,172 |
| Aug 26, 2025 | 10,240.00 | 10,290.00 | 10,110.00 | 10,150.00 | 10,150.00 | -1.36% | 78,347 |
| Aug 25, 2025 | 10,340.00 | 10,360.00 | 10,250.00 | 10,290.00 | 10,290.00 | 0.68% | 77,035 |
| Aug 22, 2025 | 10,220.00 | 10,390.00 | 10,120.00 | 10,220.00 | 10,220.00 | - | 86,500 |
| Aug 21, 2025 | 10,230.00 | 10,350.00 | 10,110.00 | 10,220.00 | 10,220.00 | -0.10% | 47,844 |
| Aug 20, 2025 | 10,190.00 | 10,240.00 | 10,010.00 | 10,230.00 | 10,230.00 | -0.68% | 125,608 |
| Aug 19, 2025 | 10,380.00 | 10,420.00 | 10,190.00 | 10,300.00 | 10,300.00 | -0.68% | 39,211 |
| Aug 18, 2025 | 10,420.00 | 10,460.00 | 10,290.00 | 10,370.00 | 10,370.00 | -1.24% | 56,491 |
| Aug 14, 2025 | 10,530.00 | 10,640.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 58,792 |
| Aug 13, 2025 | 10,550.00 | 10,590.00 | 10,420.00 | 10,500.00 | 10,500.00 | -0.38% | 96,321 |
| Aug 12, 2025 | 10,570.00 | 10,790.00 | 10,490.00 | 10,540.00 | 10,540.00 | 0.19% | 75,007 |
| Aug 11, 2025 | 10,550.00 | 10,620.00 | 10,350.00 | 10,520.00 | 10,520.00 | -0.19% | 40,101 |
| Aug 8, 2025 | 10,650.00 | 10,710.00 | 10,510.00 | 10,540.00 | 10,540.00 | -0.85% | 67,957 |
| Aug 7, 2025 | 10,530.00 | 10,630.00 | 10,430.00 | 10,630.00 | 10,630.00 | 1.92% | 71,499 |
| Aug 6, 2025 | 10,490.00 | 10,490.00 | 10,280.00 | 10,430.00 | 10,430.00 | - | 64,392 |
| Aug 5, 2025 | 10,310.00 | 10,480.00 | 10,290.00 | 10,430.00 | 10,430.00 | 0.87% | 154,374 |
| Aug 4, 2025 | 10,140.00 | 10,530.00 | 10,140.00 | 10,340.00 | 10,340.00 | 0.19% | 100,439 |
| Aug 1, 2025 | 10,730.00 | 10,730.00 | 10,320.00 | 10,320.00 | 10,320.00 | -4.80% | 139,573 |
| Jul 31, 2025 | 10,940.00 | 10,950.00 | 10,710.00 | 10,840.00 | 10,840.00 | -0.09% | 89,988 |
| Jul 30, 2025 | 10,980.00 | 11,010.00 | 10,830.00 | 10,850.00 | 10,850.00 | -0.73% | 99,199 |
| Jul 29, 2025 | 11,080.00 | 11,160.00 | 10,920.00 | 10,930.00 | 10,930.00 | -1.26% | 123,154 |
| Jul 28, 2025 | 11,460.00 | 11,500.00 | 11,000.00 | 11,070.00 | 11,070.00 | -1.86% | 192,553 |
| Jul 25, 2025 | 11,170.00 | 11,440.00 | 11,160.00 | 11,280.00 | 11,280.00 | 1.35% | 169,343 |
| Jul 24, 2025 | 11,380.00 | 11,480.00 | 11,080.00 | 11,130.00 | 11,130.00 | -2.62% | 158,347 |
| Jul 23, 2025 | 11,500.00 | 11,580.00 | 11,200.00 | 11,430.00 | 11,430.00 | -1.47% | 202,512 |
| Jul 22, 2025 | 11,730.00 | 11,910.00 | 11,510.00 | 11,600.00 | 11,600.00 | -1.53% | 308,954 |
| Jul 21, 2025 | 12,270.00 | 12,280.00 | 11,750.00 | 11,780.00 | 11,780.00 | -2.24% | 241,438 |
| Jul 18, 2025 | 12,130.00 | 12,230.00 | 11,970.00 | 12,050.00 | 12,050.00 | -0.08% | 161,255 |
| Jul 17, 2025 | 12,570.00 | 12,650.00 | 12,010.00 | 12,060.00 | 12,060.00 | -0.33% | 408,968 |
| Jul 16, 2025 | 12,150.00 | 12,400.00 | 11,820.00 | 12,100.00 | 12,100.00 | -1.87% | 328,588 |
| Jul 15, 2025 | 12,850.00 | 12,950.00 | 12,240.00 | 12,330.00 | 12,330.00 | -0.32% | 613,036 |
| Jul 14, 2025 | 12,710.00 | 12,790.00 | 11,440.00 | 12,370.00 | 12,370.00 | -3.59% | 767,531 |
| Jul 11, 2025 | 12,690.00 | 13,070.00 | 12,300.00 | 12,830.00 | 12,830.00 | 6.74% | 1,963,558 |