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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	2,520	2,500	2,500	2,530	2,465	43,660
November 13, 2025	2,500	2,520	2,520	2,520	2,480	25,878
November 12, 2025	2,470	2,500	2,500	2,505	2,465	41,772
November 11, 2025	2,480	2,475	2,475	2,495	2,450	28,348
November 10, 2025	2,420	2,465	2,465	2,470	2,420	25,606
November 07, 2025	2,425	2,440	2,440	2,450	2,385	73,152
November 06, 2025	2,435	2,450	2,450	2,460	2,420	33,749
November 05, 2025	2,470	2,430	2,430	2,470	2,390	65,008
November 04, 2025	2,425	2,470	2,470	2,475	2,415	58,899
November 03, 2025	2,475	2,455	2,455	2,490	2,440	90,133
October 31, 2025	2,525	2,485	2,485	2,530	2,485	98,018
October 30, 2025	2,550	2,505	2,505	2,550	2,505	109,411
October 29, 2025	2,550	2,550	2,550	2,570	2,530	102,072
October 28, 2025	2,550	2,560	2,560	2,565	2,530	34,557
October 27, 2025	2,545	2,545	2,545	2,570	2,540	65,026
October 24, 2025	2,565	2,545	2,545	2,575	2,530	90,326
October 23, 2025	2,555	2,565	2,565	2,600	2,555	40,111
October 22, 2025	2,580	2,575	2,575	2,580	2,545	79,966
October 21, 2025	2,610	2,590	2,590	2,640	2,585	131,263
October 20, 2025	2,605	2,630	2,630	2,640	2,600	75,321
October 17, 2025	2,620	2,620	2,620	2,630	2,575	102,175
October 16, 2025	2,635	2,620	2,620	2,650	2,620	74,056
October 15, 2025	2,620	2,640	2,640	2,750	2,615	387,316
October 14, 2025	2,595	2,585	2,585	2,595	2,550	52,975
October 13, 2025	2,500	2,580	2,580	2,600	2,495	189,562
October 10, 2025	2,600	2,575	2,575	2,610	2,555	101,883
October 02, 2025	2,605	2,610	2,610	2,640	2,600	41,006
October 01, 2025	2,610	2,605	2,605	2,625	2,600	38,730
September 30, 2025	2,625	2,610	2,610	2,650	2,600	39,158
September 29, 2025	2,610	2,645	2,645	2,645	2,605	44,496
September 26, 2025	2,655	2,610	2,610	2,655	2,605	63,436
September 25, 2025	2,660	2,655	2,655	2,665	2,640	26,696
September 24, 2025	2,660	2,660	2,660	2,665	2,630	53,746
September 23, 2025	2,675	2,660	2,660	2,675	2,635	106,922
September 22, 2025	2,685	2,675	2,675	2,690	2,655	69,998
September 19, 2025	2,690	2,685	2,685	2,695	2,670	67,535
September 18, 2025	2,680	2,690	2,690	2,695	2,670	74,080
September 17, 2025	2,675	2,680	2,680	2,685	2,655	52,373
September 16, 2025	2,685	2,680	2,680	2,695	2,670	68,890
September 15, 2025	2,700	2,695	2,695	2,710	2,675	88,585
September 12, 2025	2,705	2,700	2,700	2,715	2,685	108,565
September 11, 2025	2,720	2,700	2,700	2,730	2,695	48,590
September 10, 2025	2,725	2,725	2,725	2,740	2,715	31,308
September 09, 2025	2,715	2,725	2,725	2,740	2,705	41,362
September 08, 2025	2,705	2,725	2,725	2,725	2,695	40,147
September 05, 2025	2,685	2,700	2,700	2,710	2,670	48,669
September 04, 2025	2,655	2,685	2,685	2,705	2,650	34,629
September 03, 2025	2,655	2,650	2,650	2,695	2,645	35,675
September 02, 2025	2,645	2,650	2,650	2,660	2,635	42,553
September 01, 2025	2,700	2,635	2,635	2,700	2,635	76,030
August 29, 2025	2,710	2,700	2,700	2,715	2,680	59,778
August 28, 2025	2,735	2,705	2,705	2,735	2,705	59,744
August 27, 2025	2,735	2,730	2,730	2,740	2,715	59,620
August 26, 2025	2,755	2,730	2,730	2,760	2,730	42,186
August 25, 2025	2,765	2,755	2,755	2,790	2,755	47,625
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

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