KS Industry Co., Ltd. (KOSDAQ:101000)
South Korea · Delayed Price · Currency is KRW 1,095.00
-46.00 (-4.03%)
At close: Mar 26, 2026
KS Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,143.00 | 1,199.00 | 1,087.00 | 1,095.00 | 1,095.00 | -4.03% | 240,085 |
| Mar 25, 2026 | 1,290.00 | 1,300.00 | 1,120.00 | 1,141.00 | 1,141.00 | -6.09% | 717,781 |
| Mar 24, 2026 | 1,159.00 | 1,270.00 | 1,159.00 | 1,215.00 | 1,215.00 | 5.01% | 917,808 |
| Mar 23, 2026 | 1,183.00 | 1,184.00 | 1,110.00 | 1,157.00 | 1,157.00 | -2.12% | 471,851 |
| Mar 20, 2026 | 1,056.00 | 1,219.00 | 1,056.00 | 1,182.00 | 1,182.00 | 11.93% | 1,262,021 |
| Mar 19, 2026 | 1,018.00 | 1,099.00 | 995.00 | 1,056.00 | 1,056.00 | 3.63% | 487,356 |
| Mar 18, 2026 | 1,020.00 | 1,042.00 | 1,011.00 | 1,019.00 | 1,019.00 | -0.10% | 212,128 |
| Mar 17, 2026 | 1,058.00 | 1,058.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.68% | 159,840 |
| Mar 16, 2026 | 1,044.00 | 1,058.00 | 1,001.00 | 1,027.00 | 1,027.00 | -1.63% | 357,504 |
| Mar 13, 2026 | 1,068.00 | 1,109.00 | 1,030.00 | 1,044.00 | 1,044.00 | -2.25% | 417,891 |
| Mar 12, 2026 | 1,084.00 | 1,084.00 | 1,052.00 | 1,068.00 | 1,068.00 | - | 193,994 |
| Mar 11, 2026 | 1,080.00 | 1,088.00 | 1,045.00 | 1,068.00 | 1,068.00 | 0.19% | 203,159 |
| Mar 10, 2026 | 1,085.00 | 1,135.00 | 1,052.00 | 1,066.00 | 1,066.00 | -1.30% | 465,532 |
| Mar 9, 2026 | 1,160.00 | 1,160.00 | 1,054.00 | 1,080.00 | 1,080.00 | -7.22% | 779,030 |
| Mar 6, 2026 | 1,059.00 | 1,225.00 | 1,059.00 | 1,164.00 | 1,164.00 | 11.49% | 1,974,714 |
| Mar 5, 2026 | 1,073.00 | 1,082.00 | 1,020.00 | 1,044.00 | 1,044.00 | 5.99% | 672,303 |
| Mar 4, 2026 | 1,080.00 | 1,080.00 | 916.00 | 985.00 | 985.00 | -9.55% | 825,022 |
| Mar 3, 2026 | 1,115.00 | 1,166.00 | 1,077.00 | 1,089.00 | 1,089.00 | -2.68% | 657,297 |
| Feb 27, 2026 | 1,160.00 | 1,185.00 | 1,108.00 | 1,119.00 | 1,119.00 | -3.53% | 751,856 |
| Feb 26, 2026 | 1,214.00 | 1,214.00 | 1,140.00 | 1,160.00 | 1,160.00 | -2.60% | 386,601 |
| Feb 25, 2026 | 1,175.00 | 1,226.00 | 1,174.00 | 1,191.00 | 1,191.00 | 0.76% | 388,478 |
| Feb 24, 2026 | 1,200.00 | 1,275.00 | 1,131.00 | 1,182.00 | 1,182.00 | -5.89% | 906,854 |
| Feb 23, 2026 | 1,281.00 | 1,286.00 | 1,228.00 | 1,256.00 | 1,256.00 | -1.88% | 792,179 |
| Feb 20, 2026 | 1,324.00 | 1,325.00 | 1,238.00 | 1,280.00 | 1,280.00 | -3.10% | 1,237,062 |
| Feb 19, 2026 | 1,222.00 | 1,390.00 | 1,222.00 | 1,321.00 | 1,321.00 | 11.57% | 3,145,540 |
| Feb 13, 2026 | 1,150.00 | 1,184.00 | 1,101.00 | 1,184.00 | 1,184.00 | 2.07% | 622,789 |
| Feb 12, 2026 | 1,194.00 | 1,195.00 | 1,130.00 | 1,160.00 | 1,160.00 | -2.85% | 852,299 |
| Feb 11, 2026 | 1,104.00 | 1,230.00 | 1,041.00 | 1,194.00 | 1,194.00 | 7.66% | 1,939,845 |
| Feb 10, 2026 | 1,175.00 | 1,179.00 | 1,100.00 | 1,109.00 | 1,109.00 | -4.23% | 952,446 |
| Feb 9, 2026 | 1,153.00 | 1,218.00 | 1,100.00 | 1,158.00 | 1,158.00 | 2.21% | 1,792,256 |
| Feb 6, 2026 | 1,056.00 | 1,150.00 | 1,000.00 | 1,133.00 | 1,133.00 | 6.79% | 1,184,314 |
| Feb 5, 2026 | 1,078.00 | 1,128.00 | 1,061.00 | 1,061.00 | 1,061.00 | -2.12% | 776,590 |
| Feb 4, 2026 | 1,122.00 | 1,149.00 | 1,063.00 | 1,084.00 | 1,084.00 | -3.39% | 902,902 |
| Feb 3, 2026 | 1,179.00 | 1,196.00 | 1,106.00 | 1,122.00 | 1,122.00 | -7.81% | 1,565,357 |
| Feb 2, 2026 | 1,233.00 | 1,310.00 | 1,207.00 | 1,217.00 | 1,217.00 | 2.27% | 3,432,970 |
| Jan 30, 2026 | 1,042.00 | 1,199.00 | 1,027.00 | 1,190.00 | 1,190.00 | 14.09% | 4,299,695 |
| Jan 29, 2026 | 1,054.00 | 1,055.00 | 991.00 | 1,043.00 | 1,043.00 | 1.86% | 1,220,704 |
| Jan 28, 2026 | 1,160.00 | 1,160.00 | 976.00 | 1,024.00 | 1,024.00 | 8.94% | 4,998,656 |
| Jan 27, 2026 | 879.00 | 990.00 | 879.00 | 940.00 | 940.00 | 8.92% | 3,253,992 |
| Jan 26, 2026 | 927.00 | 929.00 | 833.00 | 863.00 | 863.00 | -4.96% | 2,092,457 |
| Jan 23, 2026 | 880.00 | 965.00 | 869.00 | 908.00 | 908.00 | 5.34% | 2,306,183 |
| Jan 22, 2026 | 839.00 | 922.00 | 820.00 | 862.00 | 862.00 | 3.11% | 1,919,609 |
| Jan 21, 2026 | 890.00 | 1,070.00 | 812.00 | 836.00 | 836.00 | -5.75% | 6,933,861 |
| Jan 20, 2026 | 754.00 | 944.00 | 744.00 | 887.00 | 887.00 | 17.64% | 5,222,900 |
| Jan 19, 2026 | 775.00 | 785.00 | 745.00 | 754.00 | 754.00 | -2.71% | 393,675 |
| Jan 16, 2026 | 770.00 | 781.00 | 738.00 | 775.00 | 775.00 | 2.79% | 379,706 |
| Jan 15, 2026 | 741.00 | 790.00 | 741.00 | 754.00 | 754.00 | 1.75% | 600,866 |
| Jan 14, 2026 | 719.00 | 760.00 | 700.00 | 741.00 | 741.00 | 4.81% | 646,606 |
| Jan 13, 2026 | 715.00 | 746.00 | 700.00 | 707.00 | 707.00 | -0.42% | 462,463 |
| Jan 12, 2026 | 706.00 | 737.00 | 686.00 | 710.00 | 710.00 | 2.45% | 860,091 |