KS Industry Co., Ltd. (KOSDAQ:101000)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,128.00
-146.00 (-11.46%)
At close: Oct 2, 2025

KS Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,130.001,169.00978.00983.00983.00-12.85%5,239,623
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
Aug 12, 20251,562.001,617.001,520.001,533.001,533.00-4.07%466,145
Aug 11, 20251,600.001,635.001,572.001,598.001,598.00-1.24%150,704
Aug 8, 20251,654.001,704.001,605.001,618.001,618.00-3.46%351,110
Aug 7, 20251,692.001,705.001,661.001,676.001,676.00-0.95%153,120
Aug 6, 20251,728.001,728.001,670.001,692.001,692.00-2.14%194,489
Aug 5, 20251,820.001,820.001,704.001,729.001,729.00-3.14%363,886
Aug 4, 20251,694.001,822.001,694.001,785.001,785.005.37%414,752
Aug 1, 20251,650.001,700.001,550.001,694.001,694.00-1.74%827,002
Jul 31, 20251,700.001,820.001,652.001,724.001,724.002.25%921,005
Jul 30, 20252,020.002,040.001,551.001,686.001,686.00-18.16%1,859,317
Jul 29, 20251,926.002,060.001,908.002,060.002,060.006.96%300,859
Jul 28, 20251,930.001,949.001,908.001,926.001,926.00-0.36%126,227
Jul 25, 20251,976.002,005.001,877.001,933.001,933.00-3.83%291,345
Jul 24, 20251,890.002,030.001,880.002,010.002,010.005.57%356,664