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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kginicis Co.,Ltd (035600.KQ) KOE