Korea Industrial Co., Ltd. - 002140.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2,750	2,760	2,760	2,780	2,740	44,933
August 21, 2025	2,755	2,750	2,750	2,780	2,750	65,989
August 20, 2025	2,745	2,755	2,755	2,755	2,685	114,964
August 19, 2025	2,780	2,745	2,745	2,790	2,745	75,468
August 18, 2025	2,820	2,790	2,790	2,830	2,780	79,449
August 14, 2025	2,810	2,815	2,815	2,840	2,800	95,783
August 13, 2025	2,830	2,810	2,810	2,840	2,790	89,596
August 12, 2025	2,820	2,830	2,830	2,855	2,810	72,417
August 11, 2025	2,835	2,825	2,825	2,860	2,825	58,085
August 08, 2025	2,820	2,835	2,835	2,870	2,820	52,247
August 07, 2025	2,830	2,830	2,830	2,840	2,805	74,301
August 06, 2025	2,815	2,820	2,820	2,840	2,790	71,483
August 05, 2025	2,810	2,815	2,815	2,835	2,790	65,530
August 04, 2025	2,805	2,805	2,805	2,835	2,775	78,764
August 01, 2025	2,880	2,805	2,805	2,880	2,775	148,992
July 31, 2025	2,850	2,880	2,880	2,915	2,835	120,954
July 30, 2025	2,845	2,850	2,850	2,890	2,800	97,891
July 29, 2025	2,815	2,850	2,850	2,865	2,810	73,397
July 28, 2025	2,870	2,855	2,855	2,875	2,830	51,006
July 25, 2025	2,875	2,870	2,870	2,905	2,850	97,554
July 24, 2025	2,900	2,895	2,895	2,905	2,865	91,805
July 23, 2025	2,890	2,895	2,895	2,925	2,880	76,485
July 22, 2025	2,925	2,900	2,900	2,950	2,870	93,057
July 21, 2025	2,915	2,940	2,940	2,950	2,910	73,153
July 18, 2025	2,925	2,920	2,920	2,930	2,895	72,285
July 17, 2025	2,920	2,925	2,925	2,940	2,895	58,270
July 16, 2025	2,935	2,925	2,925	2,950	2,915	64,807
July 15, 2025	2,955	2,960	2,960	2,970	2,925	88,475
July 14, 2025	2,935	2,960	2,960	2,970	2,900	74,391
July 11, 2025	2,945	2,945	2,945	2,960	2,915	110,740
July 10, 2025	2,940	2,960	2,960	2,960	2,920	97,165
July 09, 2025	2,915	2,935	2,935	2,965	2,915	83,812
July 08, 2025	2,920	2,920	2,920	2,980	2,885	137,506
July 07, 2025	2,915	2,915	2,915	2,935	2,890	55,103
July 04, 2025	2,945	2,940	2,940	2,955	2,890	97,092
July 03, 2025	2,935	2,945	2,945	2,970	2,905	75,716
July 02, 2025	2,910	2,940	2,940	2,940	2,865	83,638
July 01, 2025	2,875	2,910	2,910	2,930	2,870	78,112
June 30, 2025	2,825	2,875	2,875	2,935	2,825	188,423
June 27, 2025	2,875	2,825	2,825	2,875	2,815	117,571
June 26, 2025	2,930	2,855	2,855	2,935	2,805	263,957
June 25, 2025	2,985	2,930	2,930	2,990	2,900	105,749
June 24, 2025	2,980	2,960	2,960	2,995	2,915	297,139
June 23, 2025	3,050	2,990	2,990	3,075	2,985	291,672
June 20, 2025	3,025	3,005	3,005	3,030	2,980	186,848
June 19, 2025	3,010	3,035	3,035	3,045	2,995	179,399
June 18, 2025	3,030	3,040	3,040	3,060	2,980	386,419
June 17, 2025	2,995	3,015	3,015	3,065	2,950	517,688
June 16, 2025	3,185	3,020	3,020	3,190	3,015	1.06M
June 13, 2025	3,025	3,115	3,115	3,245	3,005	2.97M
June 12, 2025	2,980	2,990	2,990	3,135	2,940	1.26M
June 11, 2025	2,915	2,930	2,930	2,940	2,890	183,891
June 10, 2025	2,955	2,935	2,935	2,980	2,915	237,675
June 09, 2025	2,965	2,955	2,955	3,055	2,910	681,240
June 05, 2025	2,840	2,955	2,955	2,955	2,795	421,529
June 04, 2025	2,740	2,800	2,800	2,800	2,720	131,875
June 02, 2025	2,750	2,730	2,730	2,760	2,725	55,659
May 30, 2025	2,770	2,750	2,750	2,780	2,735	51,944
May 29, 2025	2,755	2,770	2,770	2,795	2,735	64,266
May 28, 2025	2,750	2,745	2,745	2,765	2,715	58,690

Korea Industrial Co., Ltd. (002140.KS) KSC