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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	10,460	10,430	10,430	10,520	10,230	113,248
October 17, 2025	10,580	10,350	10,350	10,700	10,340	169,844
October 16, 2025	10,550	10,580	10,580	10,820	10,540	110,861
October 15, 2025	10,700	10,610	10,610	10,700	10,510	102,906
October 14, 2025	10,520	10,520	10,520	10,810	10,430	189,539
October 13, 2025	10,300	10,560	10,560	10,700	10,300	143,108
October 10, 2025	10,500	10,600	10,600	10,740	10,500	109,358
October 02, 2025	10,430	10,500	10,500	10,580	10,380	103,574
October 01, 2025	10,600	10,440	10,440	10,600	10,310	176,415
September 30, 2025	10,950	10,600	10,600	10,990	10,590	212,577
September 29, 2025	10,720	10,940	10,940	11,430	10,710	745,236
September 26, 2025	10,540	10,540	10,540	10,950	10,410	555,277
September 25, 2025	10,330	10,510	10,510	10,670	10,210	313,941
September 24, 2025	10,380	10,300	10,300	10,560	10,200	105,074
September 23, 2025	10,430	10,370	10,370	10,470	10,270	92,279
September 22, 2025	10,640	10,480	10,480	10,700	10,420	111,992
September 19, 2025	10,480	10,640	10,640	10,720	10,400	235,754
September 18, 2025	10,250	10,410	10,410	10,430	10,230	93,608
September 17, 2025	10,350	10,240	10,240	10,360	10,210	46,871
September 16, 2025	10,480	10,320	10,320	10,500	10,260	100,413
September 15, 2025	10,510	10,460	10,460	10,520	10,420	53,708
September 12, 2025	10,400	10,490	10,490	10,560	10,370	128,065
September 11, 2025	10,510	10,370	10,370	10,530	10,310	83,160
September 10, 2025	10,340	10,460	10,460	10,460	10,310	95,205
September 09, 2025	10,190	10,310	10,310	10,310	10,120	123,576
September 08, 2025	10,120	10,100	10,100	10,120	10,030	43,048
September 05, 2025	10,100	10,080	10,080	10,170	10,070	57,121
September 04, 2025	10,040	10,120	10,120	10,160	10,030	51,316
September 03, 2025	10,040	10,030	10,030	10,040	9,910	77,540
September 02, 2025	9,990	10,040	10,040	10,080	9,960	51,896
September 01, 2025	10,050	9,990	9,990	10,130	9,930	95,393
August 29, 2025	10,180	10,060	10,060	10,250	10,050	81,934
August 28, 2025	10,130	10,170	10,170	10,210	10,080	44,306
August 27, 2025	10,160	10,130	10,130	10,250	10,090	49,172
August 26, 2025	10,240	10,150	10,150	10,290	10,110	80,106
August 25, 2025	10,340	10,290	10,290	10,360	10,250	77,035
August 22, 2025	10,220	10,220	10,220	10,390	10,120	86,500
August 21, 2025	10,230	10,220	10,220	10,350	10,110	47,844
August 20, 2025	10,190	10,230	10,230	10,240	10,010	126,803
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

Kginicis Co.,Ltd (035600.KQ) KOE