Skip to main content
Kwang Jin Ind. Co., Ltd. (KOSDAQ:026910)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,585.00
+215.00 (9.07%)
At close: Dec 5, 2025

Kwang Jin Ind. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20252,815.002,865.002,805.002,805.002,805.00-0.36%6,876
Oct 1, 20252,830.002,835.002,800.002,815.002,815.00-8,063
Sep 30, 20252,880.002,880.002,815.002,815.002,815.00-1.40%5,365
Sep 29, 20252,830.002,880.002,810.002,855.002,855.000.88%14,375
Sep 26, 20252,790.002,980.002,785.002,830.002,830.001.43%10,728
Sep 25, 20252,790.002,815.002,790.002,790.002,790.00-5,044
Sep 24, 20252,790.002,800.002,780.002,790.002,790.00-0.53%4,128
Sep 23, 20252,805.002,805.002,800.002,805.002,805.00-3,128
Sep 22, 20252,805.002,820.002,800.002,805.002,805.00-4,999