KS Industry Co., Ltd. (KOSDAQ:101000)
South Korea · Delayed Price · Currency is KRW 1,815.00
-91.00 (-4.77%)
At close: Sep 19, 2025
KS Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 1,562.00 | 1,617.00 | 1,520.00 | 1,533.00 | 1,533.00 | -4.07% | 466,145 |
| Aug 11, 2025 | 1,600.00 | 1,635.00 | 1,572.00 | 1,598.00 | 1,598.00 | -1.24% | 150,704 |
| Aug 8, 2025 | 1,654.00 | 1,704.00 | 1,605.00 | 1,618.00 | 1,618.00 | -3.46% | 351,110 |
| Aug 7, 2025 | 1,692.00 | 1,705.00 | 1,661.00 | 1,676.00 | 1,676.00 | -0.95% | 153,120 |
| Aug 6, 2025 | 1,728.00 | 1,728.00 | 1,670.00 | 1,692.00 | 1,692.00 | -2.14% | 194,489 |
| Aug 5, 2025 | 1,820.00 | 1,820.00 | 1,704.00 | 1,729.00 | 1,729.00 | -3.14% | 363,886 |
| Aug 4, 2025 | 1,694.00 | 1,822.00 | 1,694.00 | 1,785.00 | 1,785.00 | 5.37% | 414,752 |
| Aug 1, 2025 | 1,650.00 | 1,700.00 | 1,550.00 | 1,694.00 | 1,694.00 | -1.74% | 827,002 |
| Jul 31, 2025 | 1,700.00 | 1,820.00 | 1,652.00 | 1,724.00 | 1,724.00 | 2.25% | 921,005 |
| Jul 30, 2025 | 2,020.00 | 2,040.00 | 1,551.00 | 1,686.00 | 1,686.00 | -18.16% | 1,859,317 |
| Jul 29, 2025 | 1,926.00 | 2,060.00 | 1,908.00 | 2,060.00 | 2,060.00 | 6.96% | 300,859 |
| Jul 28, 2025 | 1,930.00 | 1,949.00 | 1,908.00 | 1,926.00 | 1,926.00 | -0.36% | 126,227 |
| Jul 25, 2025 | 1,976.00 | 2,005.00 | 1,877.00 | 1,933.00 | 1,933.00 | -3.83% | 291,345 |
| Jul 24, 2025 | 1,890.00 | 2,030.00 | 1,880.00 | 2,010.00 | 2,010.00 | 5.57% | 356,664 |
| Jul 23, 2025 | 1,910.00 | 1,920.00 | 1,861.00 | 1,904.00 | 1,904.00 | -0.31% | 129,427 |
| Jul 22, 2025 | 1,900.00 | 1,925.00 | 1,830.00 | 1,910.00 | 1,910.00 | 0.37% | 369,085 |
| Jul 21, 2025 | 1,932.00 | 1,940.00 | 1,901.00 | 1,903.00 | 1,903.00 | -1.50% | 175,821 |
| Jul 18, 2025 | 1,952.00 | 2,010.00 | 1,925.00 | 1,932.00 | 1,932.00 | -0.97% | 234,373 |
| Jul 17, 2025 | 1,934.00 | 1,995.00 | 1,930.00 | 1,951.00 | 1,951.00 | 0.88% | 254,977 |
| Jul 16, 2025 | 1,995.00 | 1,995.00 | 1,925.00 | 1,934.00 | 1,934.00 | -2.81% | 230,027 |
| Jul 15, 2025 | 2,040.00 | 2,045.00 | 1,935.00 | 1,990.00 | 1,990.00 | -2.21% | 330,494 |
| Jul 14, 2025 | 2,040.00 | 2,065.00 | 1,950.00 | 2,035.00 | 2,035.00 | -0.97% | 473,781 |
| Jul 11, 2025 | 2,200.00 | 2,200.00 | 2,055.00 | 2,055.00 | 2,055.00 | -5.73% | 592,068 |