KGINICIS Co., Ltd. 035600
KRX · South Korea · Finance
KRW 9,780.00+50.00 (+0.51%)
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 9,780.00 | +0.51% | KRW 9,800.00 | KRW 9,800.00 | KRW 9,750.00 | 72 |
| 2026-10-01 | KRW 9,730.00 | -0.41% | KRW 9,780.00 | KRW 9,830.00 | KRW 9,650.00 | 36.15K |
| 2026-09-30 | KRW 9,770.00 | -1.41% | KRW 9,910.00 | KRW 9,920.00 | KRW 9,750.00 | 38.86K |
| 2026-09-29 | KRW 9,910.00 | -0.70% | KRW 9,960.00 | KRW 9,970.00 | KRW 9,850.00 | 27.79K |
| 2026-09-28 | KRW 9,980.00 | +0.71% | KRW 9,930.00 | KRW 10,000.00 | KRW 9,900.00 | 28.08K |
| 2026-09-23 | KRW 9,910.00 | -0.40% | KRW 10,000.00 | KRW 10,000.00 | KRW 9,910.00 | 21.12K |
| 2026-09-22 | KRW 9,950.00 | -0.20% | KRW 9,980.00 | KRW 10,000.00 | KRW 9,910.00 | 41.72K |
| 2026-09-21 | KRW 9,970.00 | +0.20% | KRW 10,040.00 | KRW 10,040.00 | KRW 9,900.00 | 38.01K |
| 2026-09-18 | KRW 9,950.00 | -0.20% | KRW 10,080.00 | KRW 10,080.00 | KRW 9,930.00 | 41.97K |
| 2026-09-17 | KRW 9,970.00 | -0.30% | KRW 9,970.00 | KRW 10,030.00 | KRW 9,970.00 | 19.17K |
| 2026-09-16 | KRW 10,000.00 | -0.50% | KRW 10,110.00 | KRW 10,110.00 | KRW 9,950.00 | 39.86K |
| 2026-09-15 | KRW 10,050.00 | -1.08% | KRW 10,220.00 | KRW 10,220.00 | KRW 10,040.00 | 35.31K |
| 2026-09-14 | KRW 10,160.00 | +0.49% | KRW 10,190.00 | KRW 10,190.00 | KRW 10,060.00 | 24.78K |
| 2026-09-11 | KRW 10,110.00 | -0.79% | KRW 10,190.00 | KRW 10,190.00 | KRW 10,070.00 | 24.53K |
| 2026-09-10 | KRW 10,190.00 | -0.39% | KRW 10,190.00 | KRW 10,200.00 | KRW 10,090.00 | 19.52K |
| 2026-09-09 | KRW 10,230.00 | +0.49% | KRW 10,190.00 | KRW 10,230.00 | KRW 10,100.00 | 22.90K |
| 2026-09-08 | KRW 10,180.00 | -1.07% | KRW 10,320.00 | KRW 10,330.00 | KRW 10,110.00 | 72.48K |
| 2026-09-07 | KRW 10,290.00 | -0.96% | KRW 10,450.00 | KRW 10,450.00 | KRW 10,200.00 | 49.24K |
| 2026-09-04 | KRW 10,390.00 | +0.19% | KRW 10,450.00 | KRW 10,590.00 | KRW 10,360.00 | 35.37K |
| 2026-09-03 | KRW 10,370.00 | +0.19% | KRW 10,420.00 | KRW 10,520.00 | KRW 10,230.00 | 44.71K |
| 2026-09-02 | KRW 10,350.00 | -2.45% | KRW 10,470.00 | KRW 10,500.00 | KRW 10,320.00 | 51.55K |
| 2026-09-01 | KRW 10,610.00 | +0.95% | KRW 10,630.00 | KRW 10,650.00 | KRW 10,420.00 | 41.37K |
| 2026-08-31 | KRW 10,510.00 | -1.22% | KRW 10,620.00 | KRW 10,620.00 | KRW 10,320.00 | 52.78K |
| 2026-08-28 | KRW 10,640.00 | +5.87% | KRW 10,150.00 | KRW 10,710.00 | KRW 10,090.00 | 152.71K |
| 2026-08-27 | KRW 10,050.00 | -1.08% | KRW 10,180.00 | KRW 10,260.00 | KRW 10,020.00 | 39.74K |
| 2026-08-26 | KRW 10,160.00 | +0.10% | KRW 10,180.00 | KRW 10,200.00 | KRW 10,110.00 | 27.37K |
| 2026-08-25 | KRW 10,150.00 | +1.50% | KRW 10,030.00 | KRW 10,170.00 | KRW 9,990.00 | 46.14K |
| 2026-08-24 | KRW 10,000.00 | 0.00% | KRW 10,050.00 | KRW 10,150.00 | KRW 9,960.00 | 42.86K |
| 2026-08-21 | KRW 10,000.00 | -0.40% | KRW 10,080.00 | KRW 10,160.00 | KRW 9,890.00 | 41.25K |
| 2026-08-20 | KRW 10,040.00 | +0.30% | KRW 10,050.00 | KRW 10,220.00 | KRW 9,990.00 | 31.86K |
| 2026-08-19 | KRW 10,010.00 | +0.91% | KRW 9,880.00 | KRW 10,040.00 | KRW 9,730.00 | 71.97K |
| 2026-08-18 | KRW 9,920.00 | -2.36% | KRW 10,160.00 | KRW 10,190.00 | KRW 9,840.00 | 60.65K |
| 2026-08-14 | KRW 10,160.00 | +1.60% | KRW 9,910.00 | KRW 10,160.00 | KRW 9,900.00 | 61.08K |
| 2026-08-13 | KRW 10,000.00 | -2.82% | KRW 10,240.00 | KRW 10,360.00 | KRW 9,970.00 | 118.85K |
| 2026-08-12 | KRW 10,290.00 | -0.68% | KRW 10,350.00 | KRW 10,480.00 | KRW 10,210.00 | 47.56K |
| 2026-08-11 | KRW 10,360.00 | +2.27% | KRW 10,070.00 | KRW 10,360.00 | KRW 10,050.00 | 63.87K |
| 2026-08-10 | KRW 10,130.00 | +0.60% | KRW 10,100.00 | KRW 10,130.00 | KRW 9,980.00 | 41.05K |
| 2026-08-07 | KRW 10,070.00 | +0.70% | KRW 10,000.00 | KRW 10,120.00 | KRW 10,000.00 | 32.87K |
| 2026-08-06 | KRW 10,000.00 | +0.81% | KRW 9,950.00 | KRW 10,050.00 | KRW 9,870.00 | 54.11K |
| 2026-08-05 | KRW 9,920.00 | +1.33% | KRW 9,830.00 | KRW 10,290.00 | KRW 9,700.00 | 187.62K |
| 2026-08-04 | KRW 9,790.00 | +1.98% | KRW 9,560.00 | KRW 9,790.00 | KRW 9,560.00 | 63.92K |
| 2026-08-03 | KRW 9,600.00 | -0.21% | KRW 9,600.00 | KRW 9,700.00 | KRW 9,480.00 | 55.29K |
| 2026-07-31 | KRW 9,620.00 | +3.55% | KRW 9,350.00 | KRW 9,620.00 | KRW 9,320.00 | 81.50K |
| 2026-07-30 | KRW 9,290.00 | +2.43% | KRW 8,920.00 | KRW 9,450.00 | KRW 8,920.00 | 82.00K |
| 2026-07-29 | KRW 9,070.00 | -1.95% | KRW 9,320.00 | KRW 9,450.00 | KRW 8,960.00 | 135.89K |
| 2026-07-28 | KRW 9,250.00 | -2.53% | KRW 9,450.00 | KRW 9,450.00 | KRW 9,180.00 | 92.43K |
| 2026-07-27 | KRW 9,490.00 | +0.32% | KRW 9,520.00 | KRW 9,680.00 | KRW 9,450.00 | 58.24K |
| 2026-07-24 | KRW 9,460.00 | -0.21% | KRW 9,360.00 | KRW 9,500.00 | KRW 9,310.00 | 49.12K |
| 2026-07-23 | KRW 9,480.00 | +2.49% | KRW 9,260.00 | KRW 9,660.00 | KRW 9,250.00 | 61.14K |
| 2026-07-22 | KRW 9,250.00 | -0.43% | KRW 9,370.00 | KRW 9,430.00 | KRW 9,230.00 | 32.92K |
| 2026-07-21 | KRW 9,290.00 | -0.11% | KRW 9,250.00 | KRW 9,350.00 | KRW 9,200.00 | 34.70K |
| 2026-07-20 | KRW 9,300.00 | -1.17% | KRW 9,380.00 | KRW 9,470.00 | KRW 9,250.00 | 36.71K |
| 2026-07-16 | KRW 9,410.00 | -1.16% | KRW 9,540.00 | KRW 9,580.00 | KRW 9,400.00 | 26.50K |
| 2026-07-15 | KRW 9,520.00 | +1.49% | KRW 9,480.00 | KRW 9,560.00 | KRW 9,370.00 | 58.00K |
| 2026-07-14 | KRW 9,380.00 | +0.75% | KRW 9,270.00 | KRW 9,480.00 | KRW 9,200.00 | 63.54K |
| 2026-07-13 | KRW 9,310.00 | -2.10% | KRW 9,600.00 | KRW 9,690.00 | KRW 9,260.00 | 74.76K |
| 2026-07-10 | KRW 9,510.00 | +1.71% | KRW 9,320.00 | KRW 9,670.00 | KRW 9,300.00 | 76.79K |
| 2026-07-09 | KRW 9,350.00 | -1.48% | KRW 9,360.00 | KRW 9,470.00 | KRW 9,180.00 | 72.62K |
| 2026-07-08 | KRW 9,490.00 | -1.15% | KRW 9,540.00 | KRW 9,690.00 | KRW 9,360.00 | 75.30K |
| 2026-07-07 | KRW 9,600.00 | +0.73% | KRW 9,640.00 | KRW 9,680.00 | KRW 9,410.00 | 69.39K |
| 2026-07-06 | KRW 9,530.00 | -0.21% | KRW 9,500.00 | KRW 9,610.00 | KRW 9,300.00 | 91.05K |
| 2026-07-03 | KRW 9,550.00 | +1.92% | KRW 9,360.00 | KRW 9,550.00 | KRW 9,270.00 | 88.31K |
| 2026-07-02 | KRW 9,370.00 | -1.58% | KRW 9,540.00 | KRW 9,690.00 | KRW 9,320.00 | 90.42K |
| 2026-07-01 | KRW 9,520.00 | +0.85% | KRW 9,550.00 | KRW 9,650.00 | KRW 9,450.00 | 66.16K |
| 2026-06-30 | KRW 9,440.00 | -0.42% | KRW 9,560.00 | KRW 9,670.00 | KRW 9,400.00 | 37.15K |
| 2026-06-29 | KRW 9,480.00 | +4.52% | KRW 9,060.00 | KRW 9,540.00 | KRW 9,060.00 | 55.39K |
| 2026-06-26 | KRW 9,070.00 | -2.79% | KRW 9,330.00 | KRW 9,400.00 | KRW 8,940.00 | 85.31K |
| 2026-06-25 | KRW 9,330.00 | -0.32% | KRW 9,250.00 | KRW 9,860.00 | KRW 9,250.00 | 70.73K |
| 2026-06-24 | KRW 9,360.00 | +1.85% | KRW 9,140.00 | KRW 9,420.00 | KRW 9,110.00 | 109.39K |
| 2026-06-23 | KRW 9,190.00 | -4.47% | KRW 9,490.00 | KRW 9,630.00 | KRW 9,180.00 | 147.46K |
| 2026-06-22 | KRW 9,620.00 | -0.82% | KRW 9,730.00 | KRW 9,730.00 | KRW 9,510.00 | 42.82K |
| 2026-06-19 | KRW 9,700.00 | -2.51% | KRW 9,970.00 | KRW 9,980.00 | KRW 9,560.00 | 92.09K |
| 2026-06-18 | KRW 9,950.00 | -1.00% | KRW 10,030.00 | KRW 10,050.00 | KRW 9,880.00 | 48.70K |
| 2026-06-17 | KRW 10,050.00 | -0.59% | KRW 10,110.00 | KRW 10,160.00 | KRW 9,930.00 | 57.04K |
| 2026-06-16 | KRW 10,110.00 | +0.20% | KRW 10,110.00 | KRW 10,250.00 | KRW 10,010.00 | 59.37K |
| 2026-06-15 | KRW 10,090.00 | -0.39% | KRW 10,300.00 | KRW 10,350.00 | KRW 10,000.00 | 123.02K |
| 2026-06-12 | KRW 10,130.00 | +1.91% | KRW 10,050.00 | KRW 10,250.00 | KRW 9,940.00 | 125.75K |
| 2026-06-11 | KRW 9,940.00 | +0.91% | KRW 9,700.00 | KRW 9,980.00 | KRW 9,610.00 | 89.91K |
| 2026-06-10 | KRW 9,850.00 | +2.18% | KRW 9,950.00 | KRW 10,090.00 | KRW 9,580.00 | 134.73K |
| 2026-06-09 | KRW 9,640.00 | +5.70% | KRW 9,110.00 | KRW 9,780.00 | KRW 9,110.00 | 80.01K |
| 2026-06-08 | KRW 9,120.00 | -5.10% | KRW 9,350.00 | KRW 9,390.00 | KRW 9,050.00 | 98.35K |
| 2026-06-05 | KRW 9,610.00 | -1.84% | KRW 9,750.00 | KRW 9,800.00 | KRW 9,550.00 | 86.75K |
| 2026-06-04 | KRW 9,790.00 | -1.01% | KRW 9,800.00 | KRW 9,890.00 | KRW 9,700.00 | 67.61K |
| 2026-06-02 | KRW 9,890.00 | -1.00% | KRW 9,900.00 | KRW 9,990.00 | KRW 9,740.00 | 93.15K |
| 2026-06-01 | KRW 9,990.00 | -0.10% | KRW 10,000.00 | KRW 10,030.00 | KRW 9,800.00 | 159.81K |
| 2026-05-29 | KRW 10,000.00 | -0.50% | KRW 10,100.00 | KRW 10,120.00 | KRW 9,900.00 | 77.48K |
| 2026-05-28 | KRW 10,050.00 | -0.30% | KRW 10,060.00 | KRW 10,120.00 | KRW 9,820.00 | 134.30K |
| 2026-05-27 | KRW 10,080.00 | -2.04% | KRW 10,250.00 | KRW 10,290.00 | KRW 10,030.00 | 118.84K |
| 2026-05-26 | KRW 10,290.00 | -2.37% | KRW 10,600.00 | KRW 10,620.00 | KRW 10,230.00 | 92.44K |
| 2026-05-22 | KRW 10,540.00 | +3.94% | KRW 10,240.00 | KRW 10,550.00 | KRW 10,240.00 | 73.89K |