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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kginicis Co.,Ltd (035600.KQ) KOE