KS Industry Co., Ltd. (KOSDAQ:101000)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,031.00
+51.00 (5.20%)
Last updated: Oct 30, 2025, 10:35 AM KST

KS Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,043.001,138.00989.001,003.001,003.002.35%6,170,617
Oct 29, 20251,010.001,016.00970.00980.00980.00-3.07%2,079,518
Oct 28, 20251,037.001,045.001,000.001,011.001,011.00-6.30%3,222,972
Oct 27, 20251,079.001,164.001,056.001,079.001,079.00-5,171,085
Oct 24, 20251,145.001,194.001,064.001,079.001,079.00-5.18%5,981,065
Oct 23, 20251,061.001,273.001,050.001,138.001,138.006.45%20,998,210
Oct 22, 20251,140.001,142.001,038.001,069.001,069.00-5.40%5,067,943
Oct 21, 2025967.001,195.00959.001,130.001,130.0018.70%30,382,600
Oct 20, 20251,006.001,093.00950.00952.00952.00-5.37%3,446,391
Oct 17, 20251,185.001,191.00998.001,006.001,006.00-7.28%22,729,420
Oct 16, 2025854.001,085.00828.001,085.001,085.0029.94%13,804,710
Oct 15, 2025922.00932.00810.00835.00835.00-9.34%3,890,167
Oct 14, 2025935.00989.00921.00921.00921.00-7.90%2,701,023
Oct 13, 2025984.001,080.00919.001,000.001,000.001.73%4,737,194
Oct 10, 20251,130.001,169.00978.00983.00983.00-12.85%5,307,299
Oct 2, 20251,350.001,544.001,106.001,128.001,128.00-11.46%23,159,910
Oct 1, 20251,200.001,274.001,090.001,274.001,274.0030.00%28,515,760
Sep 30, 2025790.00980.00780.00980.00980.0029.97%14,428,680
Sep 29, 2025819.00860.00753.00754.00754.00-9.27%4,762,206
Sep 26, 2025898.00940.00826.00831.00831.00-10.06%5,271,655
Sep 25, 20251,001.001,027.00911.00924.00924.00-7.69%6,759,516
Sep 24, 20251,449.001,480.001,001.001,001.001,001.00-30.00%20,101,870
Sep 23, 20251,700.001,790.001,382.001,430.001,430.00-21.21%6,179,249
Sep 19, 20251,910.001,915.001,809.001,815.001,815.00-4.77%810,975
Sep 18, 20252,010.002,015.001,906.001,906.001,906.00-6.57%904,421
Sep 17, 20252,040.002,125.001,979.002,040.002,040.00-2.39%2,490,469
Sep 16, 20251,900.002,135.001,887.002,090.002,090.002.20%2,958,971
Sep 15, 20252,145.002,195.002,000.002,045.002,045.00-4.44%1,309,375
Sep 12, 20252,360.002,365.002,050.002,140.002,140.00-8.74%1,452,143
Sep 11, 20252,460.002,460.002,260.002,345.002,345.00-0.21%1,933,970
Sep 10, 20252,350.002,375.002,230.002,350.002,350.00-0.84%1,770,811
Sep 9, 20252,220.002,440.002,165.002,370.002,370.0011.79%7,192,251
Sep 8, 20251,767.002,160.001,755.002,120.002,120.0019.98%4,583,999
Sep 5, 20251,880.001,911.001,751.001,767.001,767.00-0.17%855,867
Sep 4, 20251,732.001,786.001,675.001,770.001,770.001.14%937,721
Sep 3, 20251,838.001,838.001,704.001,750.001,750.00-4.99%496,899
Sep 2, 20251,791.001,943.001,772.001,842.001,842.001.49%744,676
Sep 1, 20251,850.001,869.001,768.001,815.001,815.00-3.82%367,780
Aug 29, 20251,805.002,010.001,805.001,887.001,887.004.78%2,012,436
Aug 28, 20251,880.001,924.001,771.001,801.001,801.00-4.20%589,168
Aug 27, 20251,864.001,995.001,797.001,880.001,880.005.20%1,438,975
Aug 26, 20251,984.001,985.001,719.001,787.001,787.00-10.02%1,497,983
Aug 25, 20251,830.002,225.001,830.001,986.001,986.0012.39%6,971,777
Aug 22, 20251,871.001,920.001,767.001,767.001,767.00-5.31%559,957
Aug 21, 20251,720.001,910.001,661.001,866.001,866.007.24%1,853,803
Aug 20, 20251,517.001,783.001,415.001,740.001,740.0013.65%2,422,960
Aug 19, 20251,565.001,568.001,486.001,531.001,531.00-2.17%551,613
Aug 18, 20251,525.001,591.001,501.001,565.001,565.001.76%410,318
Aug 14, 20251,530.001,554.001,450.001,538.001,538.000.20%327,416
Aug 13, 20251,560.001,568.001,512.001,535.001,535.000.13%152,864