KS Industry Co., Ltd. (KOSDAQ:101000)
South Korea · Delayed Price · Currency is KRW 1,767.00
-99.00 (-5.31%)
At close: Aug 22, 2025, 3:30 PM KST
KS Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,871.00 | 1,920.00 | 1,767.00 | 1,767.00 | - | -5.31% | 556,406 |
| Aug 21, 2025 | 1,720.00 | 1,910.00 | 1,661.00 | 1,866.00 | - | 7.24% | 1,853,803 |
| Aug 20, 2025 | 1,517.00 | 1,783.00 | 1,415.00 | 1,740.00 | - | 13.65% | 2,422,960 |
| Aug 19, 2025 | 1,565.00 | 1,568.00 | 1,486.00 | 1,531.00 | - | -2.17% | 551,613 |
| Aug 18, 2025 | 1,525.00 | 1,591.00 | 1,501.00 | 1,565.00 | - | 1.76% | 410,318 |
| Aug 14, 2025 | 1,530.00 | 1,554.00 | 1,450.00 | 1,538.00 | - | 0.20% | 327,416 |
| Aug 13, 2025 | 1,560.00 | 1,568.00 | 1,512.00 | 1,535.00 | - | 0.13% | 152,864 |
| Aug 12, 2025 | 1,562.00 | 1,617.00 | 1,520.00 | 1,533.00 | - | -4.07% | 466,145 |
| Aug 11, 2025 | 1,600.00 | 1,635.00 | 1,572.00 | 1,598.00 | - | -1.24% | 150,704 |
| Aug 8, 2025 | 1,654.00 | 1,704.00 | 1,605.00 | 1,618.00 | - | -3.46% | 351,110 |
| Aug 7, 2025 | 1,692.00 | 1,705.00 | 1,661.00 | 1,676.00 | - | -0.95% | 153,120 |
| Aug 6, 2025 | 1,728.00 | 1,728.00 | 1,670.00 | 1,692.00 | - | -2.14% | 194,489 |
| Aug 5, 2025 | 1,820.00 | 1,820.00 | 1,704.00 | 1,729.00 | - | -3.14% | 363,886 |
| Aug 4, 2025 | 1,694.00 | 1,822.00 | 1,694.00 | 1,785.00 | - | 5.37% | 414,752 |
| Aug 1, 2025 | 1,650.00 | 1,700.00 | 1,550.00 | 1,694.00 | - | -1.74% | 827,002 |
| Jul 31, 2025 | 1,700.00 | 1,820.00 | 1,652.00 | 1,724.00 | - | 2.25% | 921,005 |
| Jul 30, 2025 | 2,020.00 | 2,040.00 | 1,551.00 | 1,686.00 | - | -18.16% | 1,859,317 |
| Jul 29, 2025 | 1,926.00 | 2,060.00 | 1,908.00 | 2,060.00 | - | 6.96% | 300,859 |
| Jul 28, 2025 | 1,930.00 | 1,949.00 | 1,908.00 | 1,926.00 | - | -0.36% | 126,227 |
| Jul 25, 2025 | 1,976.00 | 2,005.00 | 1,877.00 | 1,933.00 | - | -3.83% | 291,345 |
| Jul 24, 2025 | 1,890.00 | 2,030.00 | 1,880.00 | 2,010.00 | - | 5.57% | 356,664 |
| Jul 23, 2025 | 1,910.00 | 1,920.00 | 1,861.00 | 1,904.00 | - | -0.31% | 129,427 |
| Jul 22, 2025 | 1,900.00 | 1,925.00 | 1,830.00 | 1,910.00 | - | 0.37% | 369,085 |
| Jul 21, 2025 | 1,932.00 | 1,940.00 | 1,901.00 | 1,903.00 | - | -1.50% | 175,821 |
| Jul 18, 2025 | 1,952.00 | 2,010.00 | 1,925.00 | 1,932.00 | - | -0.97% | 234,373 |
| Jul 17, 2025 | 1,934.00 | 1,995.00 | 1,930.00 | 1,951.00 | - | 0.88% | 254,977 |
| Jul 16, 2025 | 1,995.00 | 1,995.00 | 1,925.00 | 1,934.00 | - | -2.81% | 230,027 |
| Jul 15, 2025 | 2,040.00 | 2,045.00 | 1,935.00 | 1,990.00 | - | -2.21% | 330,494 |
| Jul 14, 2025 | 2,040.00 | 2,065.00 | 1,950.00 | 2,035.00 | - | -0.97% | 473,781 |
| Jul 11, 2025 | 2,200.00 | 2,200.00 | 2,055.00 | 2,055.00 | - | -5.73% | 592,068 |
| Jul 10, 2025 | 2,235.00 | 2,350.00 | 2,170.00 | 2,180.00 | - | -3.75% | 605,133 |
| Jul 9, 2025 | 2,200.00 | 2,330.00 | 2,145.00 | 2,265.00 | - | 4.14% | 312,220 |
| Jul 8, 2025 | 2,210.00 | 2,245.00 | 2,035.00 | 2,175.00 | - | -1.58% | 316,321 |
| Jul 7, 2025 | 2,260.00 | 2,280.00 | 2,180.00 | 2,210.00 | - | 0.45% | 263,136 |
| Jul 4, 2025 | 2,220.00 | 2,295.00 | 2,200.00 | 2,200.00 | - | -1.57% | 238,317 |
| Jul 3, 2025 | 2,280.00 | 2,280.00 | 2,215.00 | 2,235.00 | - | -0.45% | 150,666 |
| Jul 2, 2025 | 2,200.00 | 2,260.00 | 2,150.00 | 2,245.00 | - | 0.45% | 268,439 |
| Jul 1, 2025 | 2,220.00 | 2,240.00 | 2,155.00 | 2,235.00 | - | 1.36% | 166,616 |
| Jun 30, 2025 | 2,215.00 | 2,340.00 | 2,170.00 | 2,205.00 | - | -0.45% | 390,585 |
| Jun 27, 2025 | 2,265.00 | 2,265.00 | 2,160.00 | 2,215.00 | - | -2.21% | 356,505 |
| Jun 26, 2025 | 2,385.00 | 2,420.00 | 2,150.00 | 2,265.00 | - | -4.03% | 402,903 |
| Jun 25, 2025 | 2,280.00 | 2,375.00 | 2,270.00 | 2,360.00 | - | 2.16% | 196,742 |
| Jun 24, 2025 | 2,340.00 | 2,405.00 | 2,260.00 | 2,310.00 | - | -1.91% | 478,504 |
| Jun 23, 2025 | 2,405.00 | 2,430.00 | 2,355.00 | 2,355.00 | - | -4.66% | 194,855 |
| Jun 20, 2025 | 2,440.00 | 2,550.00 | 2,400.00 | 2,470.00 | - | 1.23% | 418,973 |
| Jun 19, 2025 | 2,355.00 | 2,485.00 | 2,290.00 | 2,440.00 | - | 3.83% | 526,922 |
| Jun 18, 2025 | 2,465.00 | 2,465.00 | 2,330.00 | 2,350.00 | - | -4.67% | 564,183 |
| Jun 17, 2025 | 2,490.00 | 2,515.00 | 2,435.00 | 2,465.00 | - | -1.00% | 470,334 |
| Jun 16, 2025 | 2,330.00 | 2,520.00 | 2,325.00 | 2,490.00 | - | 5.73% | 637,143 |
| Jun 13, 2025 | 2,340.00 | 2,465.00 | 2,310.00 | 2,355.00 | - | 0.21% | 585,993 |