KS Industry Co., Ltd. (KOSDAQ:101000)
South Korea · Delayed Price · Currency is KRW 1,190.00
+147.00 (14.09%)
At close: Jan 30, 2026
KS Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 680.00 | 776.00 | 648.00 | 693.00 | 693.00 | 1.91% | 2,354,053 |
| Jan 8, 2026 | 695.00 | 762.00 | 666.00 | 680.00 | 680.00 | -2.16% | 1,229,691 |
| Jan 7, 2026 | 718.00 | 744.00 | 688.00 | 695.00 | 695.00 | -3.20% | 429,223 |
| Jan 6, 2026 | 700.00 | 725.00 | 676.00 | 718.00 | 718.00 | 2.57% | 396,505 |
| Jan 5, 2026 | 640.00 | 705.00 | 631.00 | 700.00 | 700.00 | 8.70% | 847,776 |
| Jan 2, 2026 | 655.00 | 660.00 | 621.00 | 644.00 | 644.00 | -2.72% | 414,127 |
| Dec 30, 2025 | 667.00 | 670.00 | 646.00 | 662.00 | 662.00 | -1.78% | 404,800 |
| Dec 29, 2025 | 697.00 | 698.00 | 670.00 | 674.00 | 674.00 | -3.30% | 498,361 |
| Dec 26, 2025 | 728.00 | 751.00 | 695.00 | 697.00 | 697.00 | -4.26% | 408,220 |
| Dec 24, 2025 | 741.00 | 759.00 | 706.00 | 728.00 | 728.00 | -1.62% | 441,996 |
| Dec 23, 2025 | 768.00 | 785.00 | 730.00 | 740.00 | 740.00 | -1.73% | 449,839 |
| Dec 22, 2025 | 758.00 | 821.00 | 747.00 | 753.00 | 753.00 | -0.66% | 1,018,046 |
| Dec 19, 2025 | 774.00 | 812.00 | 747.00 | 758.00 | 758.00 | -2.07% | 374,841 |
| Dec 18, 2025 | 798.00 | 802.00 | 762.00 | 774.00 | 774.00 | -4.68% | 625,063 |
| Dec 17, 2025 | 879.00 | 879.00 | 805.00 | 812.00 | 812.00 | -5.47% | 931,908 |
| Dec 16, 2025 | 798.00 | 946.00 | 797.00 | 859.00 | 859.00 | 7.91% | 4,414,818 |
| Dec 15, 2025 | 837.00 | 841.00 | 764.00 | 796.00 | 796.00 | -5.80% | 1,951,347 |
| Dec 12, 2025 | 766.00 | 921.00 | 726.00 | 845.00 | 845.00 | 17.69% | 10,834,880 |
| Dec 11, 2025 | 717.00 | 740.00 | 715.00 | 718.00 | 718.00 | 0.14% | 358,073 |
| Dec 10, 2025 | 717.00 | 788.00 | 690.00 | 717.00 | 717.00 | 3.31% | 1,682,809 |
| Dec 9, 2025 | 707.00 | 708.00 | 680.00 | 694.00 | 694.00 | 1.02% | 366,605 |
| Dec 8, 2025 | 688.00 | 697.00 | 681.00 | 687.00 | 687.00 | -0.29% | 155,255 |
| 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 |