Kumkang Kind Co., Ltd. (014285.KS) KSC
6,750.00
+10(+0.15%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
6,750.00
+10(+0.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6,830 | 6,750 | 6,750 | 6,980 | 6,750 | 3,143 |
| April 02, 2026 | 6,750 | 6,740 | 6,740 | 6,840 | 6,710 | 5,443 |
| April 01, 2026 | 6,820 | 6,860 | 6,860 | 6,870 | 6,800 | 1,507 |
| March 31, 2026 | 6,850 | 6,750 | 6,750 | 6,890 | 6,750 | 4,529 |
| March 30, 2026 | 6,880 | 6,790 | 6,790 | 6,880 | 6,750 | 1,633 |
| March 27, 2026 | 6,980 | 6,910 | 6,910 | 6,980 | 6,770 | 361 |
| March 26, 2026 | 6,910 | 6,950 | 6,950 | 6,980 | 6,910 | 139 |
| March 25, 2026 | 6,850 | 6,880 | 6,880 | 6,880 | 6,830 | 4,464 |
| March 24, 2026 | 6,850 | 6,830 | 6,830 | 6,850 | 6,750 | 3,916 |
| March 23, 2026 | 6,940 | 6,790 | 6,790 | 6,990 | 6,790 | 3,131 |
| March 20, 2026 | 6,850 | 7,000 | 7,000 | 7,040 | 6,850 | 3,468 |
| March 19, 2026 | 6,860 | 6,830 | 6,830 | 6,860 | 6,820 | 585 |
| March 18, 2026 | 6,800 | 6,830 | 6,830 | 6,860 | 6,790 | 763 |
| March 17, 2026 | 6,730 | 6,770 | 6,770 | 6,800 | 6,730 | 8,083 |
| March 16, 2026 | 6,910 | 6,800 | 6,800 | 6,910 | 6,750 | 1,492 |
| March 13, 2026 | 6,990 | 6,920 | 6,920 | 6,990 | 6,800 | 4,087 |
| March 12, 2026 | 6,920 | 6,990 | 6,990 | 7,040 | 6,910 | 1,333 |
| March 11, 2026 | 6,970 | 6,920 | 6,920 | 6,990 | 6,840 | 907 |
| March 10, 2026 | 6,810 | 6,860 | 6,860 | 7,050 | 6,810 | 2,061 |
| March 09, 2026 | 6,690 | 6,670 | 6,670 | 6,780 | 6,660 | 3,386 |
| March 06, 2026 | 6,580 | 6,920 | 6,920 | 6,920 | 6,580 | 3,782 |
| March 05, 2026 | 6,690 | 6,750 | 6,750 | 6,950 | 6,690 | 6,374 |
| March 04, 2026 | 7,070 | 6,410 | 6,410 | 7,070 | 6,410 | 9,332 |
| March 03, 2026 | 7,520 | 7,150 | 7,150 | 7,520 | 7,050 | 14,270 |
| February 27, 2026 | 7,550 | 7,520 | 7,520 | 7,570 | 7,500 | 10,943 |
| February 26, 2026 | 7,790 | 7,620 | 7,620 | 7,790 | 7,610 | 9,308 |
| February 25, 2026 | 8,000 | 7,790 | 7,790 | 8,000 | 7,790 | 11,661 |
| February 24, 2026 | 8,080 | 8,030 | 8,030 | 8,080 | 7,950 | 3,702 |
| February 23, 2026 | 8,060 | 8,040 | 8,040 | 8,060 | 8,030 | 2,231 |
| February 20, 2026 | 8,100 | 8,010 | 0 | 8,100 | 7,970 | 5,675 |
| February 19, 2026 | 8,080 | 8,100 | 0 | 8,100 | 7,960 | 7,565 |
| February 13, 2026 | 8,100 | 8,080 | 0 | 8,100 | 7,980 | 2,085 |
| February 12, 2026 | 8,230 | 8,100 | 0 | 8,290 | 8,060 | 7,304 |
| February 11, 2026 | 8,030 | 8,020 | 0 | 8,070 | 8,020 | 8,174 |
| February 10, 2026 | 8,000 | 8,050 | 0 | 8,050 | 7,850 | 13,266 |
| February 09, 2026 | 7,890 | 7,880 | 0 | 8,000 | 7,790 | 2,812 |
| February 06, 2026 | 7,870 | 7,820 | 0 | 7,870 | 7,750 | 14,379 |
| February 05, 2026 | 8,110 | 7,920 | 0 | 8,110 | 7,920 | 13,598 |
| February 04, 2026 | 8,300 | 8,260 | 0 | 8,300 | 8,200 | 10,174 |
| February 03, 2026 | 8,250 | 8,500 | 0 | 8,500 | 8,080 | 21,882 |
| February 02, 2026 | 8,000 | 8,100 | 0 | 8,250 | 8,000 | 10,582 |
| January 30, 2026 | 8,050 | 8,000 | 0 | 8,090 | 7,950 | 11,560 |
| January 29, 2026 | 8,140 | 8,110 | 0 | 8,140 | 8,020 | 7,846 |
| January 28, 2026 | 8,170 | 8,110 | 0 | 8,180 | 8,070 | 9,243 |
| January 27, 2026 | 8,600 | 8,110 | 0 | 8,600 | 8,100 | 12,340 |
| January 26, 2026 | 8,580 | 8,530 | 0 | 9,100 | 8,530 | 16,042 |
| January 23, 2026 | 8,440 | 8,580 | 0 | 8,600 | 8,260 | 19,271 |
| January 22, 2026 | 8,120 | 8,170 | 0 | 8,200 | 8,080 | 5,481 |
| January 21, 2026 | 8,040 | 8,110 | 0 | 8,240 | 8,040 | 5,452 |
| January 20, 2026 | 8,000 | 8,250 | 0 | 8,390 | 7,920 | 15,051 |
| January 19, 2026 | 7,860 | 8,000 | 0 | 8,000 | 7,860 | 12,926 |
| January 16, 2026 | 8,000 | 7,960 | 0 | 8,000 | 7,840 | 11,287 |
| January 15, 2026 | 7,980 | 7,990 | 0 | 8,000 | 7,810 | 12,708 |
| January 14, 2026 | 8,280 | 7,980 | 0 | 8,280 | 7,700 | 16,964 |
| January 13, 2026 | 8,330 | 8,280 | 0 | 8,350 | 8,210 | 8,046 |
| January 12, 2026 | 8,300 | 8,420 | 0 | 8,450 | 8,200 | 14,954 |
| January 09, 2026 | 7,750 | 8,200 | 0 | 8,450 | 7,750 | 28,712 |
| January 08, 2026 | 8,060 | 7,720 | 0 | 8,060 | 7,710 | 15,794 |
| January 07, 2026 | 8,200 | 8,060 | 0 | 8,200 | 7,920 | 24,091 |
| January 06, 2026 | 8,510 | 8,340 | 0 | 8,510 | 8,270 | 28,506 |