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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	10,340	10,550	10,550	10,590	10,340	140,438
November 19, 2025	10,300	10,330	10,330	10,400	10,150	76,809
November 18, 2025	10,570	10,300	10,300	10,600	10,300	140,459
November 17, 2025	10,780	10,670	10,670	10,800	10,480	91,132
November 14, 2025	10,720	10,670	10,670	11,050	10,610	188,459
November 13, 2025	10,520	10,950	10,950	11,020	10,500	335,070
November 12, 2025	10,290	10,530	10,530	10,550	10,260	213,001
November 11, 2025	10,330	10,230	10,230	10,440	10,180	100,780
November 10, 2025	10,170	10,310	10,310	10,450	10,140	226,391
November 07, 2025	10,250	10,110	10,110	10,400	10,000	175,885
November 06, 2025	10,390	10,410	10,410	10,530	10,230	174,613
November 05, 2025	10,050	10,430	10,430	10,430	9,700	291,555
November 04, 2025	10,060	10,050	10,050	10,110	9,970	107,709
November 03, 2025	10,290	10,060	10,060	10,320	10,060	149,932
October 31, 2025	10,260	10,270	10,270	10,300	10,140	131,846
October 30, 2025	10,440	10,280	10,280	10,440	10,160	182,600
October 29, 2025	10,480	10,440	10,440	10,490	10,350	94,483
October 28, 2025	10,420	10,480	10,480	10,620	10,400	121,288
October 27, 2025	10,360	10,480	10,480	10,500	10,360	157,033
October 24, 2025	10,440	10,350	10,350	10,450	10,250	189,525
October 23, 2025	10,480	10,350	10,350	10,490	10,330	113,957
October 22, 2025	10,360	10,480	10,480	10,550	10,220	131,602
October 21, 2025	10,440	10,360	10,360	10,550	10,330	125,124
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

Kginicis Co.,Ltd (035600.KQ) KOE