Kginicis Co.,Ltd - 035600.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	10,380	10,300	10,300	10,420	10,190	36,616
August 18, 2025	10,420	10,370	10,370	10,460	10,290	57,483
August 14, 2025	10,530	10,500	10,500	10,640	10,400	62,708
August 13, 2025	10,550	10,500	10,500	10,590	10,420	96,321
August 12, 2025	10,570	10,540	10,540	10,790	10,490	75,007
August 11, 2025	10,550	10,520	10,520	10,620	10,350	40,101
August 08, 2025	10,650	10,540	10,540	10,710	10,510	67,957
August 07, 2025	10,530	10,630	10,630	10,630	10,430	71,499
August 06, 2025	10,490	10,430	10,430	10,490	10,280	64,392
August 05, 2025	10,310	10,430	10,430	10,480	10,290	154,374
August 04, 2025	10,140	10,340	10,340	10,530	10,140	100,439
August 01, 2025	10,730	10,320	10,320	10,730	10,320	139,573
July 31, 2025	10,940	10,840	10,840	10,950	10,710	89,988
July 30, 2025	10,980	10,850	10,850	11,010	10,830	99,199
July 29, 2025	11,080	10,930	10,930	11,160	10,920	123,154
July 28, 2025	11,460	11,070	11,070	11,500	11,000	192,553
July 25, 2025	11,170	11,280	11,280	11,440	11,160	169,343
July 24, 2025	11,380	11,130	11,130	11,480	11,080	158,347
July 23, 2025	11,500	11,430	11,430	11,580	11,200	202,512
July 22, 2025	11,730	11,600	11,600	11,910	11,510	308,954
July 21, 2025	12,270	11,780	11,780	12,280	11,750	241,438
July 18, 2025	12,130	12,050	12,050	12,230	11,970	161,255
July 17, 2025	12,570	12,060	12,060	12,650	12,010	408,968
July 16, 2025	12,150	12,100	12,100	12,400	11,820	328,588
July 15, 2025	12,850	12,330	12,330	12,950	12,240	613,036
July 14, 2025	12,710	12,370	12,370	12,790	11,440	767,531
July 11, 2025	12,690	12,830	12,830	13,070	12,300	1.96M
July 10, 2025	12,000	12,020	12,020	12,210	11,700	463,161
July 09, 2025	11,430	12,160	12,160	12,500	11,240	2.31M
July 08, 2025	11,150	11,120	11,120	11,160	10,960	123,291
July 07, 2025	10,950	11,000	11,000	11,130	10,900	146,804
July 04, 2025	10,940	10,840	10,840	10,970	10,810	106,417
July 03, 2025	10,880	10,850	10,850	11,010	10,750	119,640
July 02, 2025	11,190	10,860	10,860	11,200	10,810	178,819
July 01, 2025	10,820	11,140	11,140	11,630	10,780	567,752
June 30, 2025	10,730	10,810	10,810	10,860	10,540	104,845
June 27, 2025	10,880	10,820	10,820	10,970	10,670	321,644
June 26, 2025	11,400	10,760	10,760	11,430	10,750	433,220
June 25, 2025	12,190	11,670	11,670	12,650	11,520	1.02M
June 24, 2025	11,800	12,150	12,150	12,450	11,330	999,570
June 23, 2025	11,460	11,360	11,360	11,740	11,170	483,552
June 20, 2025	11,440	11,690	11,690	11,690	11,030	452,935
June 19, 2025	11,500	11,210	11,210	11,690	10,960	871,607
June 18, 2025	10,300	10,750	10,750	10,760	10,270	334,608
June 17, 2025	10,550	10,220	10,220	10,560	10,110	195,145
June 16, 2025	10,190	10,340	10,340	10,580	10,090	326,095
June 13, 2025	10,250	10,210	10,210	10,310	9,810	453,922
June 12, 2025	10,320	10,120	10,120	10,370	10,110	693,746
June 11, 2025	10,210	10,390	10,390	10,480	10,010	287,214
June 10, 2025	10,340	10,190	10,190	10,360	9,870	276,340
June 09, 2025	9,600	9,960	9,960	10,130	9,580	454,461
June 05, 2025	9,360	9,400	9,400	9,420	9,290	60,833
June 04, 2025	9,070	9,370	9,370	9,410	9,070	120,895
June 02, 2025	9,080	8,980	8,980	9,150	8,950	35,348
May 30, 2025	9,050	9,100	9,100	9,190	8,950	65,915
May 29, 2025	8,770	9,000	9,000	9,010	8,750	99,561
May 28, 2025	8,750	8,780	8,780	8,840	8,700	66,269
May 27, 2025	8,780	8,760	8,760	8,790	8,680	37,796
May 26, 2025	8,830	8,770	8,770	8,830	8,700	26,901
May 23, 2025	8,670	8,720	8,720	8,740	8,660	14,354

Kginicis Co.,Ltd (035600.KQ) KOE