KS Industry Co., Ltd. (KOSDAQ:101000)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 2,010.00 | 2,015.00 | 1,906.00 | 1,906.00 | 1,906.00 | -6.57% | 904,421 |
| Sep 17, 2025 | 2,040.00 | 2,125.00 | 1,979.00 | 2,040.00 | 2,040.00 | -2.39% | 2,490,469 |
| Sep 16, 2025 | 1,900.00 | 2,135.00 | 1,887.00 | 2,090.00 | 2,090.00 | 2.20% | 2,958,971 |
| Sep 15, 2025 | 2,145.00 | 2,195.00 | 2,000.00 | 2,045.00 | 2,045.00 | -4.44% | 1,309,375 |
| Sep 12, 2025 | 2,360.00 | 2,365.00 | 2,050.00 | 2,140.00 | 2,140.00 | -8.74% | 1,452,143 |
| Sep 11, 2025 | 2,460.00 | 2,460.00 | 2,260.00 | 2,345.00 | 2,345.00 | -0.21% | 1,933,970 |
| Sep 10, 2025 | 2,350.00 | 2,375.00 | 2,230.00 | 2,350.00 | 2,350.00 | -0.84% | 1,770,811 |
| Sep 9, 2025 | 2,220.00 | 2,440.00 | 2,165.00 | 2,370.00 | 2,370.00 | 11.79% | 7,192,251 |
| Sep 8, 2025 | 1,767.00 | 2,160.00 | 1,755.00 | 2,120.00 | 2,120.00 | 19.98% | 4,583,999 |
| Sep 5, 2025 | 1,880.00 | 1,911.00 | 1,751.00 | 1,767.00 | 1,767.00 | -0.17% | 855,867 |
| Sep 4, 2025 | 1,732.00 | 1,786.00 | 1,675.00 | 1,770.00 | 1,770.00 | 1.14% | 937,721 |
| Sep 3, 2025 | 1,838.00 | 1,838.00 | 1,704.00 | 1,750.00 | 1,750.00 | -4.99% | 496,899 |
| Sep 2, 2025 | 1,791.00 | 1,943.00 | 1,772.00 | 1,842.00 | 1,842.00 | 1.49% | 744,676 |
| Sep 1, 2025 | 1,850.00 | 1,869.00 | 1,768.00 | 1,815.00 | 1,815.00 | -3.82% | 367,780 |
| Aug 29, 2025 | 1,805.00 | 2,010.00 | 1,805.00 | 1,887.00 | 1,887.00 | 4.78% | 2,012,436 |
| Aug 28, 2025 | 1,880.00 | 1,924.00 | 1,771.00 | 1,801.00 | 1,801.00 | -4.20% | 589,168 |
| Aug 27, 2025 | 1,864.00 | 1,995.00 | 1,797.00 | 1,880.00 | 1,880.00 | 5.20% | 1,438,975 |
| Aug 26, 2025 | 1,984.00 | 1,985.00 | 1,719.00 | 1,787.00 | 1,787.00 | -10.02% | 1,497,983 |
| Aug 25, 2025 | 1,830.00 | 2,225.00 | 1,830.00 | 1,986.00 | 1,986.00 | 12.39% | 6,971,777 |
| Aug 22, 2025 | 1,871.00 | 1,920.00 | 1,767.00 | 1,767.00 | 1,767.00 | -5.31% | 559,957 |
| Aug 21, 2025 | 1,720.00 | 1,910.00 | 1,661.00 | 1,866.00 | 1,866.00 | 7.24% | 1,853,803 |
| Aug 20, 2025 | 1,517.00 | 1,783.00 | 1,415.00 | 1,740.00 | 1,740.00 | 13.65% | 2,422,960 |
| Aug 19, 2025 | 1,565.00 | 1,568.00 | 1,486.00 | 1,531.00 | 1,531.00 | -2.17% | 551,613 |
| Aug 18, 2025 | 1,525.00 | 1,591.00 | 1,501.00 | 1,565.00 | 1,565.00 | 1.76% | 410,318 |
| Aug 14, 2025 | 1,530.00 | 1,554.00 | 1,450.00 | 1,538.00 | 1,538.00 | 0.20% | 327,416 |
| Aug 13, 2025 | 1,560.00 | 1,568.00 | 1,512.00 | 1,535.00 | 1,535.00 | 0.13% | 152,864 |