Kginicis Co.,Ltd (KOSDAQ:035600)
South Korea
· Delayed Price · Currency is KRW 11,450
-20 (-0.17%)
Apr 29, 2026, 3:30 PM KST
Kginicis Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 56,420 |
| 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% | 127,218 |
| Apr 17, 2026 | 11,950.00 | 11,970.00 | 11,430.00 | 11,520.00 | 11,520.00 | -0.69% | 230,578 |
| 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 |
| Mar 26, 2026 | 10,310.00 | 10,360.00 | 10,140.00 | 10,160.00 | 10,160.00 | -1.55% | 48,348 |
| Mar 25, 2026 | 10,350.00 | 10,360.00 | 10,250.00 | 10,320.00 | 10,320.00 | - | 77,566 |
| Mar 24, 2026 | 10,470.00 | 10,550.00 | 10,130.00 | 10,320.00 | 10,320.00 | 0.10% | 45,901 |
| Mar 23, 2026 | 10,500.00 | 10,500.00 | 10,290.00 | 10,310.00 | 10,310.00 | -3.10% | 61,859 |
| Mar 20, 2026 | 10,480.00 | 10,710.00 | 10,400.00 | 10,640.00 | 10,640.00 | 2.11% | 55,087 |
| Mar 19, 2026 | 10,420.00 | 10,440.00 | 10,310.00 | 10,420.00 | 10,420.00 | -1.23% | 38,327 |
| Mar 18, 2026 | 10,550.00 | 10,550.00 | 10,440.00 | 10,550.00 | 10,550.00 | 0.96% | 41,236 |
| Mar 17, 2026 | 10,460.00 | 10,540.00 | 10,330.00 | 10,450.00 | 10,450.00 | 1.16% | 62,023 |
| Mar 16, 2026 | 10,450.00 | 10,490.00 | 10,300.00 | 10,330.00 | 10,330.00 | -1.34% | 43,594 |
| Mar 13, 2026 | 10,320.00 | 10,570.00 | 10,210.00 | 10,470.00 | 10,470.00 | 0.48% | 39,961 |
| Mar 12, 2026 | 10,450.00 | 10,560.00 | 10,370.00 | 10,420.00 | 10,420.00 | -1.23% | 51,968 |
| Mar 11, 2026 | 10,440.00 | 10,640.00 | 10,400.00 | 10,550.00 | 10,550.00 | 1.44% | 54,538 |
| Mar 10, 2026 | 10,430.00 | 10,520.00 | 10,230.00 | 10,400.00 | 10,400.00 | 2.56% | 62,302 |
| Mar 9, 2026 | 10,090.00 | 10,240.00 | 9,980.00 | 10,140.00 | 10,140.00 | -4.34% | 128,068 |
| Mar 6, 2026 | 10,520.00 | 10,720.00 | 10,300.00 | 10,600.00 | 10,600.00 | -0.66% | 71,955 |
| Mar 5, 2026 | 10,190.00 | 10,750.00 | 10,190.00 | 10,670.00 | 10,670.00 | 6.81% | 245,825 |
| Mar 4, 2026 | 10,780.00 | 10,790.00 | 9,890.00 | 9,990.00 | 9,990.00 | -9.18% | 249,406 |
| Mar 3, 2026 | 11,210.00 | 11,440.00 | 10,900.00 | 11,000.00 | 11,000.00 | -4.51% | 179,119 |
| Feb 27, 2026 | 11,750.00 | 11,750.00 | 11,400.00 | 11,520.00 | 11,520.00 | -2.21% | 152,297 |
| Feb 26, 2026 | 11,800.00 | 12,080.00 | 11,650.00 | 11,780.00 | 11,780.00 | 1.29% | 183,831 |
| Feb 25, 2026 | 11,830.00 | 11,850.00 | 11,570.00 | 11,630.00 | 11,630.00 | -1.61% | 164,627 |
| Feb 24, 2026 | 11,810.00 | 11,870.00 | 11,560.00 | 11,820.00 | 11,820.00 | -0.67% | 186,956 |
| Feb 23, 2026 | 12,270.00 | 12,280.00 | 11,770.00 | 11,900.00 | 11,900.00 | -0.08% | 278,046 |
| Feb 20, 2026 | 11,500.00 | 11,920.00 | 11,390.00 | 11,910.00 | 11,910.00 | 4.02% | 280,291 |
| Feb 19, 2026 | 11,450.00 | 11,550.00 | 11,370.00 | 11,450.00 | 11,450.00 | 0.70% | 131,710 |
| Feb 13, 2026 | 11,400.00 | 11,440.00 | 11,160.00 | 11,370.00 | 11,370.00 | -0.70% | 122,415 |
| Feb 12, 2026 | 11,590.00 | 11,670.00 | 11,400.00 | 11,450.00 | 11,450.00 | 1.42% | 157,074 |
| Feb 11, 2026 | 11,270.00 | 11,300.00 | 10,940.00 | 11,290.00 | 11,290.00 | 0.18% | 189,074 |
| Feb 10, 2026 | 11,470.00 | 11,770.00 | 11,190.00 | 11,270.00 | 11,270.00 | -2.00% | 349,126 |
| Feb 9, 2026 | 11,470.00 | 11,700.00 | 11,380.00 | 11,500.00 | 11,500.00 | 2.22% | 99,518 |
| Feb 6, 2026 | 11,290.00 | 11,290.00 | 10,950.00 | 11,250.00 | 11,250.00 | -2.43% | 131,368 |
| Feb 5, 2026 | 11,780.00 | 11,780.00 | 11,380.00 | 11,530.00 | 11,530.00 | -2.12% | 172,080 |
| Feb 4, 2026 | 11,740.00 | 11,850.00 | 11,580.00 | 11,780.00 | 11,780.00 | -0.17% | 147,212 |
| Feb 3, 2026 | 11,650.00 | 11,800.00 | 11,580.00 | 11,800.00 | 11,800.00 | 3.51% | 292,708 |
| Feb 2, 2026 | 11,570.00 | 11,790.00 | 11,330.00 | 11,400.00 | 11,400.00 | -1.47% | 294,634 |
| Jan 30, 2026 | 11,520.00 | 11,710.00 | 11,380.00 | 11,570.00 | 11,570.00 | 0.35% | 242,795 |
| Jan 29, 2026 | 11,370.00 | 11,560.00 | 11,040.00 | 11,530.00 | 11,530.00 | 2.22% | 309,066 |
| Jan 28, 2026 | 11,010.00 | 11,800.00 | 10,960.00 | 11,280.00 | 11,280.00 | 1.53% | 729,086 |
| Jan 27, 2026 | 10,550.00 | 11,110.00 | 10,530.00 | 11,110.00 | 11,110.00 | 4.12% | 473,135 |
| Jan 26, 2026 | 10,730.00 | 10,810.00 | 10,420.00 | 10,670.00 | 10,670.00 | 2.30% | 362,262 |
| Jan 23, 2026 | 9,760.00 | 10,470.00 | 9,760.00 | 10,430.00 | 10,430.00 | 6.76% | 599,209 |
| Jan 22, 2026 | 9,730.00 | 9,800.00 | 9,670.00 | 9,770.00 | 9,770.00 | 0.72% | 86,388 |
| Jan 21, 2026 | 9,800.00 | 9,820.00 | 9,630.00 | 9,700.00 | 9,700.00 | -1.72% | 100,713 |
| Jan 20, 2026 | 9,710.00 | 9,920.00 | 9,660.00 | 9,870.00 | 9,870.00 | 1.54% | 72,991 |
| Jan 19, 2026 | 9,750.00 | 9,810.00 | 9,620.00 | 9,720.00 | 9,720.00 | -0.72% | 82,159 |
| Jan 16, 2026 | 9,850.00 | 9,930.00 | 9,740.00 | 9,790.00 | 9,790.00 | -0.20% | 66,045 |
| Jan 15, 2026 | 9,900.00 | 9,930.00 | 9,740.00 | 9,810.00 | 9,810.00 | -0.81% | 90,782 |
| Jan 14, 2026 | 9,970.00 | 9,970.00 | 9,860.00 | 9,890.00 | 9,890.00 | -0.70% | 78,920 |
| Jan 13, 2026 | 10,020.00 | 10,080.00 | 9,890.00 | 9,960.00 | 9,960.00 | -0.10% | 83,696 |
| Jan 12, 2026 | 9,980.00 | 10,070.00 | 9,940.00 | 9,970.00 | 9,970.00 | - | 65,094 |
| Jan 9, 2026 | 9,940.00 | 10,040.00 | 9,890.00 | 9,970.00 | 9,970.00 | 0.81% | 78,266 |
| Jan 8, 2026 | 10,070.00 | 10,090.00 | 9,890.00 | 9,890.00 | 9,890.00 | -2.27% | 120,117 |
| Jan 7, 2026 | 10,250.00 | 10,290.00 | 9,970.00 | 10,120.00 | 10,120.00 | -0.78% | 142,110 |
| Jan 6, 2026 | 10,230.00 | 10,230.00 | 10,120.00 | 10,200.00 | 10,200.00 | - | 59,068 |
| Jan 5, 2026 | 10,210.00 | 10,230.00 | 10,130.00 | 10,200.00 | 10,200.00 | 0.29% | 74,498 |
| Jan 2, 2026 | 10,160.00 | 10,250.00 | 10,120.00 | 10,170.00 | 10,170.00 | -0.49% | 99,903 |
| Dec 30, 2025 | 10,250.00 | 10,280.00 | 10,150.00 | 10,220.00 | 10,220.00 | -0.29% | 81,949 |
| Dec 29, 2025 | 10,350.00 | 10,400.00 | 10,200.00 | 10,250.00 | 10,250.00 | -5.27% | 299,241 |
| Dec 26, 2025 | 10,860.00 | 11,040.00 | 10,780.00 | 10,820.00 | 10,220.00 | -0.37% | 418,264 |
| Dec 24, 2025 | 10,890.00 | 10,890.00 | 10,700.00 | 10,860.00 | 10,257.78 | 0.37% | 209,054 |
| Dec 23, 2025 | 10,770.00 | 10,910.00 | 10,670.00 | 10,820.00 | 10,220.00 | 0.37% | 219,631 |
| Dec 22, 2025 | 10,830.00 | 10,880.00 | 10,680.00 | 10,780.00 | 10,182.22 | 0.47% | 153,503 |
| Dec 19, 2025 | 10,680.00 | 10,790.00 | 10,600.00 | 10,730.00 | 10,134.99 | 0.47% | 138,990 |
| Dec 18, 2025 | 10,600.00 | 10,730.00 | 10,510.00 | 10,680.00 | 10,087.76 | -0.09% | 70,409 |
| Dec 17, 2025 | 10,720.00 | 10,790.00 | 10,610.00 | 10,690.00 | 10,097.21 | -0.28% | 88,552 |
| Dec 16, 2025 | 10,810.00 | 10,820.00 | 10,530.00 | 10,720.00 | 10,125.55 | -0.37% | 178,385 |
| Dec 15, 2025 | 10,740.00 | 10,790.00 | 10,660.00 | 10,760.00 | 10,163.33 | -0.37% | 53,652 |
| Dec 12, 2025 | 10,720.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,201.11 | 0.75% | 95,597 |
| Dec 11, 2025 | 10,670.00 | 10,810.00 | 10,670.00 | 10,720.00 | 10,125.55 | 0.75% | 82,466 |
| Dec 10, 2025 | 10,600.00 | 10,690.00 | 10,570.00 | 10,640.00 | 10,049.98 | -0.09% | 58,053 |
| Dec 9, 2025 | 10,650.00 | 10,660.00 | 10,540.00 | 10,650.00 | 10,059.43 | - | 67,864 |
| Dec 8, 2025 | 10,700.00 | 10,850.00 | 10,590.00 | 10,650.00 | 10,059.43 | -0.37% | 95,666 |
| Dec 5, 2025 | 10,680.00 | 10,770.00 | 10,610.00 | 10,690.00 | 10,097.21 | 0.09% | 47,496 |
| Dec 4, 2025 | 10,800.00 | 10,850.00 | 10,620.00 | 10,680.00 | 10,087.76 | -1.11% | 60,083 |
| Dec 3, 2025 | 10,790.00 | 10,840.00 | 10,700.00 | 10,800.00 | 10,201.11 | 0.28% | 75,118 |
| Dec 2, 2025 | 10,790.00 | 10,810.00 | 10,620.00 | 10,770.00 | 10,172.77 | 0.47% | 77,457 |