Kwang Jin Industry Co., Ltd. 026910
KRX · South Korea · Non-Energy Minerals
KRW 2,015.00+95.00 (+4.95%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,015.00 | +4.95% | KRW 2,030.00 | KRW 2,430.00 | KRW 1,950.00 | 487.89K |
| 2026-10-01 | KRW 1,920.00 | -17.06% | KRW 2,095.00 | KRW 2,140.00 | KRW 1,675.00 | 779.69K |
| 2026-09-30 | KRW 2,315.00 | -1.49% | KRW 2,330.00 | KRW 2,350.00 | KRW 2,110.00 | 95.91K |
| 2026-09-29 | KRW 2,350.00 | -5.81% | KRW 2,435.00 | KRW 2,455.00 | KRW 2,195.00 | 176.52K |
| 2026-09-28 | KRW 2,495.00 | -1.77% | KRW 2,520.00 | KRW 2,700.00 | KRW 2,425.00 | 176.44K |
| 2026-09-23 | KRW 2,540.00 | -14.91% | KRW 2,965.00 | KRW 2,980.00 | KRW 2,130.00 | 1.68M |
| 2026-09-22 | KRW 2,985.00 | -14.71% | KRW 3,385.00 | KRW 3,425.00 | KRW 2,710.00 | 481.07K |
| 2026-09-21 | KRW 3,500.00 | +6.87% | KRW 3,215.00 | KRW 3,535.00 | KRW 3,165.00 | 136.18K |
| 2026-09-18 | KRW 3,275.00 | +0.61% | KRW 3,255.00 | KRW 3,400.00 | KRW 3,165.00 | 70.00K |
| 2026-09-17 | KRW 3,255.00 | -5.10% | KRW 3,360.00 | KRW 3,410.00 | KRW 3,175.00 | 66.95K |
| 2026-09-16 | KRW 3,430.00 | +1.93% | KRW 3,520.00 | KRW 3,535.00 | KRW 3,325.00 | 53.63K |
| 2026-09-15 | KRW 3,365.00 | +2.91% | KRW 3,300.00 | KRW 3,505.00 | KRW 3,220.00 | 119.63K |
| 2026-09-14 | KRW 3,270.00 | -7.23% | KRW 3,475.00 | KRW 3,475.00 | KRW 3,120.00 | 171.36K |
| 2026-09-11 | KRW 3,525.00 | -4.47% | KRW 3,695.00 | KRW 4,060.00 | KRW 3,320.00 | 334.42K |
| 2026-09-10 | KRW 3,690.00 | +17.14% | KRW 3,150.00 | KRW 4,095.00 | KRW 3,050.00 | 599.78K |
| 2026-09-09 | KRW 3,150.00 | -2.78% | KRW 3,300.00 | KRW 3,305.00 | KRW 3,090.00 | 37.82K |
| 2026-09-08 | KRW 3,240.00 | -1.67% | KRW 3,470.00 | KRW 3,470.00 | KRW 3,095.00 | 70.34K |
| 2026-09-07 | KRW 3,295.00 | +0.15% | KRW 3,295.00 | KRW 3,445.00 | KRW 3,060.00 | 132.05K |
| 2026-09-04 | KRW 3,290.00 | -4.08% | KRW 3,440.00 | KRW 3,475.00 | KRW 3,210.00 | 93.19K |
| 2026-09-03 | KRW 3,430.00 | -2.14% | KRW 3,545.00 | KRW 3,635.00 | KRW 3,350.00 | 19.98K |
| 2026-09-02 | KRW 3,505.00 | -2.09% | KRW 3,345.00 | KRW 3,655.00 | KRW 3,345.00 | 52.75K |
| 2026-09-01 | KRW 3,580.00 | -0.56% | KRW 3,575.00 | KRW 3,635.00 | KRW 3,250.00 | 63.32K |
| 2026-08-31 | KRW 3,600.00 | -1.37% | KRW 3,640.00 | KRW 3,650.00 | KRW 3,220.00 | 99.18K |
| 2026-08-28 | KRW 3,650.00 | +2.38% | KRW 3,565.00 | KRW 3,755.00 | KRW 3,400.00 | 56.82K |
| 2026-08-27 | KRW 3,565.00 | -0.97% | KRW 3,610.00 | KRW 3,610.00 | KRW 3,395.00 | 59.37K |
| 2026-08-26 | KRW 3,600.00 | -2.70% | KRW 3,700.00 | KRW 3,770.00 | KRW 3,485.00 | 52.59K |
| 2026-08-25 | KRW 3,700.00 | +6.47% | KRW 3,480.00 | KRW 3,900.00 | KRW 3,345.00 | 199.48K |
| 2026-08-24 | KRW 3,475.00 | -11.46% | KRW 3,925.00 | KRW 3,925.00 | KRW 3,200.00 | 191.73K |
| 2026-08-21 | KRW 3,925.00 | -2.12% | KRW 4,000.00 | KRW 4,235.00 | KRW 3,230.00 | 265.82K |
| 2026-08-20 | KRW 4,010.00 | -2.43% | KRW 4,120.00 | KRW 4,350.00 | KRW 4,000.00 | 31.48K |
| 2026-08-19 | KRW 4,110.00 | +2.75% | KRW 4,005.00 | KRW 4,345.00 | KRW 3,800.00 | 68.98K |
| 2026-08-18 | KRW 4,000.00 | -11.80% | KRW 4,535.00 | KRW 4,615.00 | KRW 3,915.00 | 168.09K |
| 2026-08-14 | KRW 4,535.00 | -1.52% | KRW 4,630.00 | KRW 5,200.00 | KRW 4,240.00 | 143.73K |
| 2026-08-13 | KRW 4,605.00 | +0.22% | KRW 4,570.00 | KRW 4,875.00 | KRW 4,455.00 | 105.61K |
| 2026-08-12 | KRW 4,595.00 | +2.11% | KRW 4,495.00 | KRW 4,840.00 | KRW 4,225.00 | 68.79K |
| 2026-08-11 | KRW 4,500.00 | +1.81% | KRW 4,325.00 | KRW 4,515.00 | KRW 3,950.00 | 94.56K |
| 2026-08-10 | KRW 4,420.00 | -0.45% | KRW 4,500.00 | KRW 4,655.00 | KRW 4,315.00 | 36.87K |
| 2026-08-07 | KRW 4,440.00 | -0.34% | KRW 4,500.00 | KRW 4,620.00 | KRW 4,200.00 | 36.04K |
| 2026-08-06 | KRW 4,455.00 | -3.15% | KRW 4,620.00 | KRW 4,620.00 | KRW 4,320.00 | 50.46K |
| 2026-08-05 | KRW 4,600.00 | -3.77% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,600.00 | 21.44K |
| 2026-08-04 | KRW 4,780.00 | +3.02% | KRW 4,750.00 | KRW 4,900.00 | KRW 4,475.00 | 41.59K |
| 2026-08-03 | KRW 4,640.00 | +3.11% | KRW 4,360.00 | KRW 4,750.00 | KRW 4,360.00 | 35.91K |
| 2026-07-31 | KRW 4,500.00 | +6.76% | KRW 4,185.00 | KRW 4,835.00 | KRW 4,175.00 | 75.31K |
| 2026-07-30 | KRW 4,215.00 | -6.33% | KRW 4,380.00 | KRW 4,505.00 | KRW 3,800.00 | 60.43K |
| 2026-07-29 | KRW 4,500.00 | -4.05% | KRW 4,655.00 | KRW 4,655.00 | KRW 3,830.00 | 145.66K |
| 2026-07-28 | KRW 4,690.00 | +0.64% | KRW 4,650.00 | KRW 4,835.00 | KRW 4,325.00 | 55.15K |
| 2026-07-27 | KRW 4,660.00 | -7.54% | KRW 5,040.00 | KRW 5,070.00 | KRW 4,400.00 | 150.72K |
| 2026-07-24 | KRW 5,040.00 | -3.08% | KRW 5,250.00 | KRW 5,480.00 | KRW 4,910.00 | 71.49K |
| 2026-07-23 | KRW 5,200.00 | -2.26% | KRW 5,350.00 | KRW 5,400.00 | KRW 5,120.00 | 40.49K |
| 2026-07-22 | KRW 5,320.00 | -1.30% | KRW 5,340.00 | KRW 5,570.00 | KRW 5,050.00 | 60.09K |
| 2026-07-21 | KRW 5,390.00 | -5.27% | KRW 5,720.00 | KRW 5,900.00 | KRW 4,635.00 | 240.82K |
| 2026-07-20 | KRW 5,690.00 | -12.46% | KRW 6,500.00 | KRW 6,500.00 | KRW 5,550.00 | 175.35K |
| 2026-07-16 | KRW 6,500.00 | +12.07% | KRW 5,800.00 | KRW 6,710.00 | KRW 5,770.00 | 523.84K |
| 2026-07-15 | KRW 5,800.00 | +11.11% | KRW 5,290.00 | KRW 5,900.00 | KRW 5,040.00 | 224.22K |
| 2026-07-14 | KRW 5,220.00 | +0.58% | KRW 5,350.00 | KRW 5,800.00 | KRW 4,825.00 | 233.08K |
| 2026-07-13 | KRW 5,190.00 | +15.08% | KRW 4,560.00 | KRW 5,330.00 | KRW 4,550.00 | 281.71K |
| 2026-07-10 | KRW 4,510.00 | -3.22% | KRW 5,060.00 | KRW 5,060.00 | KRW 4,005.00 | 293.53K |
| 2026-07-09 | KRW 4,660.00 | -9.69% | KRW 4,920.00 | KRW 5,080.00 | KRW 4,525.00 | 103.72K |
| 2026-07-08 | KRW 5,160.00 | -3.91% | KRW 5,370.00 | KRW 5,540.00 | KRW 4,855.00 | 193.64K |
| 2026-07-07 | KRW 5,370.00 | +4.68% | KRW 4,990.00 | KRW 5,600.00 | KRW 4,990.00 | 284.79K |
| 2026-07-06 | KRW 5,130.00 | -12.31% | KRW 5,270.00 | KRW 5,410.00 | KRW 4,220.00 | 829.22K |
| 2026-07-03 | KRW 5,850.00 | -10.00% | KRW 6,600.00 | KRW 6,800.00 | KRW 5,480.00 | 705.26K |
| 2026-07-02 | KRW 6,500.00 | +30.00% | KRW 5,200.00 | KRW 6,500.00 | KRW 5,030.00 | 1.21M |
| 2026-07-01 | KRW 5,000.00 | +4.06% | KRW 4,805.00 | KRW 5,000.00 | KRW 4,505.00 | 154.14K |
| 2026-06-30 | KRW 4,805.00 | +11.87% | KRW 4,350.00 | KRW 4,820.00 | KRW 4,295.00 | 135.54K |
| 2026-06-29 | KRW 4,295.00 | +4.37% | KRW 3,880.00 | KRW 4,485.00 | KRW 3,760.00 | 142.30K |
| 2026-06-26 | KRW 4,115.00 | -16.62% | KRW 4,960.00 | KRW 5,040.00 | KRW 3,455.00 | 579.84K |
| 2026-06-25 | KRW 4,935.00 | +3.35% | KRW 4,875.00 | KRW 5,480.00 | KRW 4,635.00 | 286.87K |
| 2026-06-24 | KRW 4,775.00 | +6.11% | KRW 4,495.00 | KRW 4,900.00 | KRW 4,325.00 | 176.95K |
| 2026-06-23 | KRW 4,500.00 | -6.05% | KRW 4,790.00 | KRW 4,800.00 | KRW 4,430.00 | 212.57K |
| 2026-06-22 | KRW 4,790.00 | +5.86% | KRW 4,400.00 | KRW 4,790.00 | KRW 4,225.00 | 362.06K |
| 2026-06-19 | KRW 4,525.00 | -4.33% | KRW 4,850.00 | KRW 4,850.00 | KRW 4,435.00 | 381.38K |
| 2026-06-18 | KRW 4,730.00 | +6.89% | KRW 4,420.00 | KRW 4,830.00 | KRW 4,165.00 | 141.96K |
| 2026-06-17 | KRW 4,425.00 | +0.34% | KRW 4,200.00 | KRW 4,470.00 | KRW 4,120.00 | 142.70K |
| 2026-06-16 | KRW 4,410.00 | +20.49% | KRW 3,660.00 | KRW 4,750.00 | KRW 3,635.00 | 570.72K |
| 2026-06-15 | KRW 3,660.00 | +0.55% | KRW 3,640.00 | KRW 3,735.00 | KRW 3,500.00 | 85.17K |
| 2026-06-12 | KRW 3,640.00 | +1.96% | KRW 3,680.00 | KRW 3,750.00 | KRW 3,570.00 | 88.57K |
| 2026-06-11 | KRW 3,570.00 | +5.00% | KRW 3,485.00 | KRW 3,625.00 | KRW 3,280.00 | 53.16K |
| 2026-06-10 | KRW 3,400.00 | -3.41% | KRW 3,485.00 | KRW 3,625.00 | KRW 3,295.00 | 57.90K |
| 2026-06-09 | KRW 3,520.00 | +0.86% | KRW 3,390.00 | KRW 3,800.00 | KRW 3,140.00 | 136.24K |
| 2026-06-08 | KRW 3,490.00 | -7.55% | KRW 3,775.00 | KRW 3,795.00 | KRW 3,300.00 | 135.35K |
| 2026-06-05 | KRW 3,775.00 | +1.34% | KRW 3,725.00 | KRW 3,880.00 | KRW 3,455.00 | 99.96K |
| 2026-06-04 | KRW 3,725.00 | +6.13% | KRW 3,350.00 | KRW 3,800.00 | KRW 3,245.00 | 109.18K |
| 2026-06-02 | KRW 3,510.00 | -4.88% | KRW 3,690.00 | KRW 3,890.00 | KRW 3,325.00 | 196.80K |
| 2026-06-01 | KRW 3,690.00 | -4.03% | KRW 3,795.00 | KRW 3,900.00 | KRW 3,500.00 | 305.75K |
| 2026-05-29 | KRW 3,845.00 | +5.34% | KRW 3,460.00 | KRW 3,940.00 | KRW 3,370.00 | 391.37K |
| 2026-05-28 | KRW 3,650.00 | +15.14% | KRW 3,010.00 | KRW 3,980.00 | KRW 3,005.00 | 1.58M |
| 2026-05-27 | KRW 3,170.00 | +11.23% | KRW 2,870.00 | KRW 3,170.00 | KRW 2,700.00 | 534.01K |
| 2026-05-26 | KRW 2,850.00 | +6.74% | KRW 2,800.00 | KRW 3,070.00 | KRW 2,730.00 | 996.14K |
| 2026-05-22 | KRW 2,670.00 | +29.93% | KRW 2,070.00 | KRW 2,670.00 | KRW 2,070.00 | 1.80M |