KS Industry Co., Ltd. (KOSDAQ:101000)
South Korea · Delayed Price · Currency is KRW 689.00
-5.00 (-0.72%)
At close: Dec 5, 2025
KS Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 694.00 | 707.00 | 680.00 | 689.00 | 689.00 | -0.72% | 526,981 |
| Dec 4, 2025 | 740.00 | 740.00 | 664.00 | 694.00 | 694.00 | -3.48% | 1,547,080 |
| Dec 3, 2025 | 738.00 | 738.00 | 694.00 | 719.00 | 719.00 | -2.71% | 392,512 |
| Dec 2, 2025 | 709.00 | 745.00 | 700.00 | 739.00 | 739.00 | 4.23% | 729,403 |
| Dec 1, 2025 | 713.00 | 721.00 | 700.00 | 709.00 | 709.00 | -0.14% | 491,917 |
| Nov 28, 2025 | 711.00 | 783.00 | 695.00 | 710.00 | 710.00 | -0.14% | 1,676,691 |
| Nov 27, 2025 | 755.00 | 767.00 | 704.00 | 711.00 | 711.00 | -5.83% | 1,454,152 |
| Nov 26, 2025 | 758.00 | 775.00 | 753.00 | 755.00 | 755.00 | -0.40% | 421,954 |
| Nov 25, 2025 | 788.00 | 817.00 | 742.00 | 758.00 | 758.00 | -3.81% | 781,080 |
| Nov 24, 2025 | 815.00 | 839.00 | 780.00 | 788.00 | 788.00 | -2.96% | 473,979 |
| Nov 21, 2025 | 845.00 | 850.00 | 802.00 | 812.00 | 812.00 | -5.03% | 313,015 |
| Nov 20, 2025 | 831.00 | 868.00 | 826.00 | 855.00 | 855.00 | 3.01% | 327,738 |
| Nov 19, 2025 | 826.00 | 848.00 | 805.00 | 830.00 | 830.00 | 0.48% | 349,477 |
| Nov 18, 2025 | 859.00 | 859.00 | 813.00 | 826.00 | 826.00 | -3.95% | 751,508 |
| Nov 17, 2025 | 910.00 | 920.00 | 860.00 | 860.00 | 860.00 | -4.97% | 784,469 |
| Nov 14, 2025 | 890.00 | 1,020.00 | 871.00 | 905.00 | 905.00 | 1.12% | 3,405,152 |
| Nov 13, 2025 | 903.00 | 905.00 | 880.00 | 895.00 | 895.00 | -0.89% | 562,822 |
| Nov 12, 2025 | 892.00 | 927.00 | 885.00 | 903.00 | 903.00 | 1.35% | 642,203 |
| Nov 11, 2025 | 919.00 | 939.00 | 877.00 | 891.00 | 891.00 | -3.05% | 1,354,208 |
| Nov 10, 2025 | 974.00 | 974.00 | 905.00 | 919.00 | 919.00 | -5.45% | 1,167,356 |
| Nov 7, 2025 | 996.00 | 1,040.00 | 942.00 | 972.00 | 972.00 | -4.42% | 1,994,838 |
| Nov 6, 2025 | 906.00 | 1,026.00 | 906.00 | 1,017.00 | 1,017.00 | 12.62% | 3,806,615 |
| Nov 5, 2025 | 920.00 | 926.00 | 867.00 | 903.00 | 903.00 | -0.66% | 1,163,744 |
| Nov 4, 2025 | 951.00 | 967.00 | 891.00 | 909.00 | 909.00 | -4.32% | 1,325,896 |
| Nov 3, 2025 | 968.00 | 1,020.00 | 945.00 | 950.00 | 950.00 | -1.86% | 1,497,146 |
| Oct 31, 2025 | 1,005.00 | 1,010.00 | 959.00 | 968.00 | 968.00 | -3.49% | 2,238,510 |
| Oct 30, 2025 | 1,043.00 | 1,138.00 | 989.00 | 1,003.00 | 1,003.00 | 2.35% | 6,170,617 |
| Oct 29, 2025 | 1,010.00 | 1,016.00 | 970.00 | 980.00 | 980.00 | -3.07% | 2,079,518 |
| Oct 28, 2025 | 1,037.00 | 1,045.00 | 1,000.00 | 1,011.00 | 1,011.00 | -6.30% | 3,222,972 |
| Oct 27, 2025 | 1,079.00 | 1,164.00 | 1,056.00 | 1,079.00 | 1,079.00 | - | 5,171,085 |
| Oct 24, 2025 | 1,145.00 | 1,194.00 | 1,064.00 | 1,079.00 | 1,079.00 | -5.18% | 5,981,065 |
| Oct 23, 2025 | 1,061.00 | 1,273.00 | 1,050.00 | 1,138.00 | 1,138.00 | 6.45% | 20,998,210 |
| Oct 22, 2025 | 1,140.00 | 1,142.00 | 1,038.00 | 1,069.00 | 1,069.00 | -5.40% | 5,067,943 |
| Oct 21, 2025 | 967.00 | 1,195.00 | 959.00 | 1,130.00 | 1,130.00 | 18.70% | 30,382,600 |
| Oct 20, 2025 | 1,006.00 | 1,093.00 | 950.00 | 952.00 | 952.00 | -5.37% | 3,446,391 |
| Oct 17, 2025 | 1,185.00 | 1,191.00 | 998.00 | 1,006.00 | 1,006.00 | -7.28% | 22,729,420 |
| Oct 16, 2025 | 854.00 | 1,085.00 | 828.00 | 1,085.00 | 1,085.00 | 29.94% | 13,804,710 |
| Oct 15, 2025 | 922.00 | 932.00 | 810.00 | 835.00 | 835.00 | -9.34% | 3,890,167 |
| Oct 14, 2025 | 935.00 | 989.00 | 921.00 | 921.00 | 921.00 | -7.90% | 2,701,023 |
| Oct 13, 2025 | 984.00 | 1,080.00 | 919.00 | 1,000.00 | 1,000.00 | 1.73% | 4,737,194 |
| Oct 10, 2025 | 1,130.00 | 1,169.00 | 978.00 | 983.00 | 983.00 | -12.85% | 5,307,299 |
| Oct 2, 2025 | 1,350.00 | 1,544.00 | 1,106.00 | 1,128.00 | 1,128.00 | -11.46% | 23,159,910 |
| Oct 1, 2025 | 1,200.00 | 1,274.00 | 1,090.00 | 1,274.00 | 1,274.00 | 30.00% | 28,515,760 |
| Sep 30, 2025 | 790.00 | 980.00 | 780.00 | 980.00 | 980.00 | 29.97% | 14,428,680 |
| Sep 29, 2025 | 819.00 | 860.00 | 753.00 | 754.00 | 754.00 | -9.27% | 4,762,206 |
| Sep 26, 2025 | 898.00 | 940.00 | 826.00 | 831.00 | 831.00 | -10.06% | 5,271,655 |
| Sep 25, 2025 | 1,001.00 | 1,027.00 | 911.00 | 924.00 | 924.00 | -7.69% | 6,759,516 |
| Sep 24, 2025 | 1,449.00 | 1,480.00 | 1,001.00 | 1,001.00 | 1,001.00 | -30.00% | 20,101,870 |
| Sep 23, 2025 | 1,700.00 | 1,790.00 | 1,382.00 | 1,430.00 | 1,430.00 | -21.21% | 6,179,249 |
| Sep 19, 2025 | 1,910.00 | 1,915.00 | 1,809.00 | 1,815.00 | 1,815.00 | -4.77% | 810,975 |