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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,500	11,910	11,910	11,920	11,390	284,224
February 19, 2026	11,450	11,450	11,450	11,550	11,370	131,710
February 13, 2026	11,400	11,370	11,370	11,440	11,160	122,415
February 12, 2026	11,590	11,450	11,450	11,670	11,400	161,275
February 11, 2026	11,270	11,290	11,290	11,300	10,940	189,074
February 10, 2026	11,470	11,270	11,270	11,770	11,190	356,444
February 09, 2026	11,470	11,500	11,500	11,700	11,380	103,071
February 06, 2026	11,290	11,250	11,250	11,290	10,950	131,368
February 05, 2026	11,780	11,530	11,530	11,780	11,380	176,316
February 04, 2026	11,740	11,780	11,780	11,850	11,580	150,473
February 03, 2026	11,650	11,800	11,800	11,800	11,580	292,708
February 02, 2026	11,570	11,400	11,400	11,790	11,330	294,634
January 30, 2026	11,520	11,570	11,570	11,710	11,380	247,634
January 29, 2026	11,370	11,530	11,530	11,560	11,040	314,464
January 28, 2026	11,010	11,280	11,280	11,800	10,960	729,086
January 27, 2026	10,550	11,110	11,110	11,110	10,530	473,135
January 26, 2026	10,730	10,670	10,670	10,810	10,420	362,262
January 23, 2026	9,760	10,430	10,430	10,470	9,760	588,744
January 22, 2026	9,730	9,770	9,770	9,800	9,670	89,101
January 21, 2026	9,800	9,700	9,700	9,820	9,630	100,713
January 20, 2026	9,710	9,870	9,870	9,920	9,660	75,243
January 19, 2026	9,750	9,720	9,720	9,810	9,620	83,574
January 16, 2026	9,850	9,790	9,790	9,930	9,740	68,286
January 15, 2026	9,900	9,810	9,810	9,930	9,740	93,547
January 14, 2026	9,970	9,890	9,890	9,970	9,860	78,920
January 13, 2026	10,020	9,960	9,960	10,080	9,890	83,696
January 12, 2026	9,980	9,970	9,970	10,070	9,940	66,582
January 09, 2026	9,940	9,970	9,970	10,040	9,890	84,241
January 08, 2026	10,070	9,890	9,890	10,090	9,890	126,015
January 07, 2026	10,250	10,120	10,120	10,290	9,970	142,113
January 06, 2026	10,230	10,200	10,200	10,230	10,120	61,120
January 05, 2026	10,210	10,200	10,200	10,230	10,130	76,153
January 02, 2026	10,160	10,170	10,170	10,250	10,120	99,903
December 30, 2025	10,250	10,220	10,220	10,280	10,150	86,400
December 29, 2025	10,350	10,250	10,250	10,400	10,200	299,241
December 26, 2025	10,860	10,820	10,820	11,040	10,780	418,264
December 24, 2025	10,890	10,860	10,860	10,890	10,700	211,241
December 23, 2025	10,770	10,820	10,820	10,910	10,670	219,631
December 22, 2025	10,830	10,780	10,780	10,880	10,680	155,168
December 19, 2025	10,680	10,730	10,730	10,790	10,600	140,290
December 18, 2025	10,600	10,680	10,680	10,730	10,510	70,409
December 17, 2025	10,720	10,690	10,690	10,790	10,610	87,516
December 16, 2025	10,810	10,720	10,720	10,820	10,530	179,233
December 15, 2025	10,740	10,760	10,760	10,790	10,660	53,652
December 12, 2025	10,720	10,800	10,800	10,850	10,700	97,273
December 11, 2025	10,670	10,720	10,720	10,810	10,670	83,622
December 10, 2025	10,600	10,640	10,640	10,690	10,570	59,396
December 09, 2025	10,650	10,650	10,650	10,660	10,540	67,864
December 08, 2025	10,700	10,650	10,650	10,850	10,590	95,666
December 05, 2025	10,680	10,690	10,690	10,770	10,610	47,496
December 04, 2025	10,800	10,680	10,680	10,850	10,620	61,018
December 03, 2025	10,790	10,800	10,800	10,840	10,700	75,601
December 02, 2025	10,790	10,770	10,770	10,810	10,620	79,019
December 01, 2025	10,830	10,720	10,720	10,950	10,650	96,382
November 28, 2025	10,570	10,720	10,720	10,810	10,550	81,264
November 27, 2025	10,550	10,570	10,570	10,620	10,490	52,358
November 26, 2025	10,450	10,560	10,560	10,580	10,410	69,809
November 25, 2025	10,590	10,450	10,450	10,660	10,330	103,240
November 24, 2025	10,580	10,560	10,560	10,730	10,460	101,252
November 21, 2025	10,340	10,510	10,510	10,560	10,340	77,376

Kginicis Co.,Ltd (035600.KQ) KOE